UTILITIES SELECT SECTOR SPDR $37.50

down -0.88


19/6/2013 04:19 PM  |  NYSEARCA : XLU  |  Industries :
Type:

XLU historical data

Date Open High Low Close Volume
4/9/2012 34.66 34.79 34.61 34.71 50265
4/5/2012 35.00 35.06 34.78 34.89 46974
4/4/2012 35.01 35.22 34.99 35.15 79706
4/3/2012 35.21 35.24 34.96 35.20 57577
4/2/2012 35.03 35.34 34.93 35.22 120739
3/30/2012 34.96 35.06 34.85 35.04 53704
3/29/2012 34.63 34.88 34.39 34.86 67315
3/28/2012 35.00 35.03 34.59 34.72 66683
3/27/2012 34.85 35.08 34.79 35.01 46043
3/26/2012 34.71 34.94 34.64 34.84 70027
3/23/2012 34.62 34.69 34.52 34.60 51774
3/22/2012 34.49 34.62 34.37 34.59 102508
3/21/2012 34.60 34.70 34.50 34.51 43577
3/20/2012 34.52 34.68 34.44 34.58 69339
3/19/2012 34.75 34.88 34.54 34.54 114640
3/16/2012 34.75 34.81 34.62 34.78 75988
3/15/2012 35.23 35.29 34.95 35.13 63940
3/14/2012 35.62 35.74 35.12 35.16 86348
3/13/2012 35.69 35.72 35.46 35.69 61608
3/12/2012 35.26 35.64 35.18 35.57 80241
3/9/2012 35.13 35.21 34.92 35.17 38908
3/8/2012 34.92 35.10 34.90 35.03 55229
3/7/2012 34.97 34.97 34.65 34.92 62442
3/6/2012 34.91 34.94 34.70 34.90 73381
3/5/2012 34.97 35.11 34.76 35.04 46690
3/2/2012 34.99 35.07 34.85 34.96 48655
3/1/2012 34.90 35.10 34.85 34.98 55320
2/29/2012 34.92 35.06 34.69 34.89 61417
2/28/2012 35.06 35.11 34.80 34.90 68274
2/27/2012 35.04 35.12 34.87 35.07 46896
2/24/2012 34.98 35.19 34.88 35.08 33252
2/23/2012 35.00 35.06 34.81 34.93 48390
2/22/2012 34.88 35.09 34.83 34.96 45675
2/21/2012 35.13 35.13 34.87 34.92 59197
2/17/2012 35.14 35.27 34.96 35.05 46296
2/16/2012 34.75 35.17 34.68 35.07 73822
2/15/2012 34.81 34.89 34.56 34.70 73476
2/14/2012 34.75 34.86 34.61 34.77 55866
2/13/2012 34.95 35.01 34.73 34.76 67149
2/10/2012 34.72 34.86 34.67 34.80 45586
2/9/2012 34.91 34.97 34.76 34.87 68584
2/8/2012 35.01 35.01 34.73 34.97 64183
2/7/2012 34.66 35.04 34.50 34.93 69289
2/6/2012 34.78 34.80 34.59 34.68 60770
2/3/2012 34.78 34.98 34.62 34.83 92315
2/2/2012 34.84 34.96 34.67 34.74 80386
2/1/2012 34.76 34.88 34.69 34.80 81965
1/31/2012 34.59 34.69 34.46 34.68 73599
1/30/2012 34.60 34.60 34.30 34.51 94751
1/27/2012 35.07 35.07 34.60 34.73 80978
1/26/2012 35.11 35.27 34.94 35.16 73505
1/25/2012 34.41 35.09 34.14 35.04 129323
1/24/2012 34.58 34.62 34.40 34.47 49964
1/23/2012 34.56 34.95 34.55 34.75 243980
1/20/2012 34.56 34.66 34.45 34.61 63368
1/19/2012 34.88 34.91 34.53 34.56 76291
1/18/2012 34.88 34.91 34.66 34.85 59432
1/17/2012 35.09 35.25 34.78 34.86 66382
1/13/2012 34.82 34.89 34.62 34.89 60169
1/12/2012 35.01 35.17 34.80 34.91 60076
1/11/2012 35.10 35.14 34.90 34.96 61630
1/10/2012 35.32 35.37 35.09 35.12 45086
1/9/2012 35.13 35.20 34.91 35.07 45273
1/6/2012 35.27 35.30 34.98 35.02 73055
1/5/2012 35.10 35.32 34.91 35.21 121100
1/4/2012 35.24 35.45 35.13 35.14 57751
1/3/2012 36.18 36.25 35.23 35.34 191849
12/30/2011 36.26 36.27 35.96 35.98 40928
12/29/2011 36.02 36.24 35.99 36.24 39625
12/28/2011 36.23 36.23 35.90 35.96 31526
12/27/2011 35.83 36.16 35.78 36.09 32428
12/23/2011 35.69 35.96 35.68 35.80 32191
12/22/2011 35.63 35.65 35.47 35.57 40854
12/21/2011 35.05 35.57 35.05 35.53 96723
12/20/2011 34.55 35.05 34.55 35.01 65449
12/19/2011 34.72 34.78 34.22 34.28 67094
12/16/2011 34.90 34.92 34.47 34.54 77676
12/15/2011 34.79 35.14 34.79 35.03 91443
12/14/2011 34.80 34.97 34.58 34.61 61072
12/13/2011 34.85 35.23 34.75 34.83 68704
12/12/2011 34.81 34.95 34.45 34.70 101446
12/9/2011 34.72 35.08 34.66 35.00 114893
12/8/2011 34.94 35.00 34.48 34.56 69026
12/7/2011 35.07 35.20 34.83 35.07 52777
12/6/2011 35.10 35.31 34.96 35.12 53731
12/5/2011 35.27 35.27 34.85 35.02 71729
12/2/2011 35.32 35.32 34.70 34.75 117762
12/1/2011 35.16 35.31 35.03 35.11 56855
11/30/2011 34.96 35.21 34.80 35.21 71826
11/29/2011 33.92 34.34 33.92 34.22 47318
11/28/2011 33.99 34.12 33.69 33.85 48656
11/25/2011 33.19 33.61 33.19 33.43 26897
11/23/2011 33.56 33.61 33.18 33.26 62717
11/22/2011 34.24 34.24 33.70 33.79 158887
11/21/2011 34.41 34.41 33.96 34.21 69114
11/18/2011 34.58 34.73 34.46 34.64 48300
11/17/2011 34.59 34.73 34.13 34.40 56300
11/16/2011 34.84 35.00 34.56 34.58 57459
11/15/2011 34.98 35.12 34.82 35.00 43135
11/14/2011 35.30 35.37 34.91 34.94 80154
Marketplace
Trading Center