$43.75 +0.15 (%) Sel Sct Utlts Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
10/17/201236.8837.2936.8037.249,853,950
10/16/201236.7136.8836.6536.798,356,670
10/15/201236.5036.6836.3136.654,843,080
10/12/201236.8036.8436.4236.504,181,220
10/11/201236.7436.9236.6336.715,926,300
10/10/201236.7336.8436.5736.673,819,770
10/9/201236.7336.8836.6536.735,488,570
10/8/201236.6836.8636.5936.805,426,770
10/5/201236.8936.9536.6836.744,594,240
10/4/201236.6636.9636.6636.806,686,510
10/3/201236.4936.6836.4536.594,703,320
10/2/201236.3236.4836.2336.416,198,540
10/1/201236.4336.5936.2136.227,193,740
9/28/201236.2036.4536.0436.397,965,910
9/27/201236.4236.4536.1736.237,002,050
9/26/201236.3536.6636.2936.376,329,520
9/25/201236.4436.5536.2836.296,727,830
9/24/201235.9736.4335.9736.378,215,190
9/21/201236.1336.1335.9136.037,589,310
9/20/201236.2236.4436.2036.394,761,360
9/19/201236.1736.3636.1436.2412,557,000
9/18/201236.3436.3436.1236.2010,369,900
9/17/201236.4836.6336.2636.315,183,420
9/14/201236.7636.8336.4436.549,104,070
9/13/201236.2536.8236.2536.798,450,380
9/12/201236.5436.5436.2436.283,836,920
9/11/201236.5636.6136.4636.493,380,240
9/10/201236.6336.7236.5836.583,711,430
9/7/201236.7536.8036.5636.625,114,720
9/6/201236.3836.7536.3836.745,533,170
9/5/201236.4836.5336.3136.333,536,700
9/4/201236.3336.5436.2436.4912,968,700
8/31/201236.5036.5236.2436.356,148,290
8/30/201236.5136.5136.3336.392,085,520
8/29/201236.6036.6436.4836.575,388,680
8/28/201236.6636.7136.5236.633,174,090
8/27/201236.6036.7636.5736.704,070,260
8/24/201236.3536.6736.3536.623,276,900
8/23/201236.8336.8436.4136.457,974,380
8/22/201236.8536.9736.7636.835,606,950
8/21/201237.1537.2236.8936.898,072,800
8/20/201237.0537.1636.9537.165,328,120
8/17/201237.3237.3237.0237.096,404,020
8/16/201237.3537.3837.1537.197,882,040
8/15/201237.4237.4537.2837.285,521,840
8/14/201237.5737.6237.3637.466,661,920
8/13/201237.4637.5437.3737.503,798,470
8/10/201237.4337.6037.3037.546,133,960
8/9/201237.3837.5137.3437.434,546,700
8/8/201237.3937.4537.2037.434,914,660
8/7/201237.8037.8937.3737.389,218,740
8/6/201238.0238.0637.7237.776,325,330
8/3/201237.6537.8937.6037.866,819,340
8/2/201237.5337.6637.0937.427,947,570
8/1/201238.0038.5437.6337.6315,694,800
7/31/201238.3638.3637.9137.924,192,220
7/30/201237.9538.3437.8938.236,785,140
7/27/201237.7138.1937.7138.095,244,790
7/26/201237.3037.7137.3037.656,126,830
7/25/201237.1637.2836.9037.073,573,840
7/24/201237.3737.4136.9037.0910,023,500
7/23/201237.5537.6737.3037.424,515,600
7/20/201237.5137.7837.4337.679,016,450
7/19/201237.6137.6637.2937.595,405,660
7/18/201237.3737.5637.2537.525,439,510
7/17/201237.3537.5137.1737.405,731,560
7/16/201237.3037.3837.2437.325,139,350
7/13/201237.0937.3937.0437.347,063,770
7/12/201236.9337.1036.8337.015,267,560
7/11/201236.8437.0436.7536.964,113,100
7/10/201236.7536.9136.7236.774,029,670
7/9/201236.7536.8336.5636.718,701,490
7/6/201236.7436.9036.6536.835,470,910
7/5/201237.0837.1536.8836.918,851,710
7/3/201237.1837.3037.0137.132,762,660
7/2/201237.1137.3036.9137.2211,588,600
6/29/201237.1037.1836.7736.997,620,060
6/28/201236.4836.7836.3736.784,230,780
6/27/201236.4336.7836.3436.655,224,680
6/26/201236.2136.3936.1336.243,981,540
6/25/201236.0036.2536.0036.195,324,930
6/22/201236.3536.3936.2036.263,455,200
6/21/201236.6736.8636.2136.259,589,980
6/20/201236.9937.0336.5036.637,389,670
6/19/201237.1737.2736.9936.995,585,130
6/18/201236.7837.1336.7837.075,172,660
6/15/201236.8837.0036.7636.935,953,330
6/14/201236.9037.2036.8637.095,843,500
6/13/201236.7136.9936.5936.846,663,620
6/12/201236.7636.8636.5036.834,735,780
6/11/201237.0037.1636.7536.797,416,920
6/8/201236.7136.8836.5336.826,729,740
6/7/201236.6036.7736.6036.747,374,030
6/6/201236.1236.4636.0236.468,899,110
6/5/201235.8036.1335.7335.964,298,730
6/4/201235.7535.8735.6635.835,766,280
6/1/201235.5935.9335.5635.7111,160,900
5/31/201235.6536.0735.6135.866,017,220
5/30/201235.7536.0435.6035.673,960,980
5/29/201235.9135.9135.7235.894,097,850
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center