Sel Sct Utlts Shs  $43.28

up +0.28


29/8/2014 06:30 PM  |  NYSEARCA : XLU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
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
5/25/201235.6935.8835.6735.784,855,800
5/24/201235.5535.8635.4735.666,454,200
5/23/201235.6435.7935.3435.525,736,100
5/22/201235.6035.8035.5535.716,954,300
5/21/201235.4535.5235.3035.465,466,590
5/18/201235.5635.7435.3835.426,890,400
5/17/201235.7435.7835.4835.496,345,450
5/16/201235.7435.8035.5935.697,146,280
5/15/201235.8135.9335.5735.645,724,360
5/14/201235.7536.0235.6735.895,049,270
5/11/201235.8636.1435.8135.933,129,890
5/10/201235.7436.0435.6835.914,464,950
5/9/201235.3435.7235.2935.585,278,400
5/8/201235.3635.6035.3335.565,414,130
5/7/201235.4635.5535.3835.503,876,940
5/4/201235.4835.7435.4835.576,873,410
5/3/201235.6035.8535.4735.525,859,920
5/2/201235.7835.8235.5835.635,505,650
5/1/201235.7035.9435.5735.849,260,360
4/30/201235.5935.7135.4635.667,046,230
4/27/201235.5535.6635.4435.614,659,640
4/26/201235.2135.5435.2135.494,265,920
4/25/201235.2135.3435.0635.296,236,920
4/24/201234.8335.1334.8335.116,243,280
4/23/201234.8634.9034.7134.875,590,490
4/20/201234.7535.0834.6635.027,783,980
4/19/201234.7434.8234.5534.685,015,700
4/18/201234.7934.9334.6734.783,588,480
4/17/201234.8334.8934.4834.835,592,800
4/16/201234.4334.7734.3634.667,289,490
4/13/201234.3934.6534.3134.335,347,330
4/12/201234.3934.4534.1934.455,843,860
4/11/201234.4734.4834.2634.344,920,870
4/10/201234.5634.6434.1734.267,641,280
4/9/201234.6634.7934.6134.715,026,480
Trading Center