$42.46 0.00 (%) Sel Sct Utlts Shs - NYSEARCA

Aug. 31, 2015 | 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
1/21/201438.2038.5038.1638.485,727,670
1/17/201438.0838.1537.9738.064,316,270
1/16/201437.7638.0837.7638.078,357,450
1/15/201437.8537.9937.7737.815,951,840
1/14/201437.8938.0437.7637.887,674,100
1/13/201438.1938.2337.7937.8312,417,000
1/10/201437.9238.4937.8638.2226,524,100
1/9/201437.5937.7037.4037.689,369,240
1/8/201437.5837.6337.3637.4614,376,400
1/7/201437.4837.6937.3637.668,648,160
1/6/201437.2837.4437.1637.3311,236,100
1/3/201437.4537.4937.1137.2713,766,700
1/2/201437.9237.9937.3437.3920,415,200
12/31/201337.8738.0437.8337.977,021,820
12/30/201337.7337.9837.7337.905,664,450
12/27/201337.6337.9037.6337.8112,797,600
12/26/201337.8737.9037.5937.6610,308,200
12/24/201337.6537.9337.5037.834,937,150
12/23/201338.0438.0437.6737.6816,915,600
12/20/201337.5537.9937.5037.8315,367,900
12/19/201338.0638.0637.5237.8616,082,600
12/18/201337.6638.1837.2538.1419,247,200
12/17/201337.6137.7837.4737.645,691,660
12/16/201337.6937.9737.6037.719,684,190
12/13/201337.6238.1737.4237.516,196,200
12/12/201337.5537.8237.5037.577,757,440
12/11/201337.7937.8337.4737.528,717,970
12/10/201338.2238.2337.7737.839,600,790
12/9/201338.5038.5038.0538.217,243,030
12/6/201338.0538.5238.0038.447,415,300
12/5/201338.0538.1237.8737.929,726,490
12/4/201337.8638.2537.7638.237,393,900
12/3/201337.8238.1237.6838.069,868,180
12/2/201338.0838.1537.6737.877,179,400
11/29/201338.0238.2737.9338.032,943,540
11/27/201338.1738.2237.8938.058,469,250
11/26/201338.4738.5338.1138.1311,718,900
11/25/201338.6938.7838.5038.516,967,450
11/22/201338.6438.7838.4838.666,865,090
11/21/201338.6338.9138.5038.697,972,630
11/20/201338.9939.2138.5638.6015,244,000
11/19/201339.1539.2938.9539.0310,079,600
11/18/201339.4439.4739.1739.3212,206,300
11/15/201339.0539.3739.0039.377,791,650
11/14/201338.9239.2838.8339.1418,830,100
11/13/201338.3738.8038.1838.809,596,500
11/12/201338.8438.9438.4238.6111,242,200
11/11/201338.9539.1638.7438.947,466,970
11/8/201338.7438.9638.2638.9519,988,600
11/7/201339.4339.6138.9539.0212,396,700
11/6/201338.9039.4138.9039.3910,117,700
11/5/201339.0939.4038.8638.8610,733,800
11/4/201339.1939.2238.8039.146,215,410
11/1/201338.8239.1838.8039.0612,361,900
10/31/201338.7839.0438.3338.7816,903,000
10/30/201339.2439.4538.8838.9212,319,000
10/29/201339.1139.2739.0239.187,921,960
10/28/201339.1839.3538.9839.129,821,190
10/25/201338.7639.2338.6039.206,555,040
10/24/201339.0139.0138.5938.797,866,630
10/23/201338.7739.3038.7738.8714,171,300
10/22/201338.5338.9938.3738.8419,637,700
10/21/201338.4338.4938.1838.357,401,890
10/18/201338.4638.5738.2938.4310,977,300
10/17/201337.6138.4137.4238.3316,082,200
10/16/201337.5437.7437.3837.7212,875,100
10/15/201337.9137.9137.3137.3811,996,100
10/14/201338.0038.0037.3837.9126,340,800
10/11/201337.8938.1937.7938.126,908,600
10/10/201337.5938.0037.2037.9411,698,400
10/9/201337.2937.9037.2137.3814,319,100
10/8/201337.0437.5236.9937.2312,256,800
10/7/201337.0037.2936.9136.975,136,070
10/4/201337.1237.2937.0337.154,456,980
10/3/201337.4637.4636.9437.089,304,040
10/2/201337.3637.6137.2237.529,614,340
10/1/201337.4937.6137.3537.487,859,480
9/30/201337.2737.4837.1837.379,595,750
9/27/201337.5937.7237.2937.417,637,810
9/26/201337.7637.8837.5137.658,567,690
9/25/201338.0038.1037.6837.7013,861,800
9/24/201338.0038.0837.8337.9611,978,800
9/23/201337.5438.1337.3537.9915,388,000
9/20/201338.1338.1737.5137.5318,840,500
9/19/201338.7538.9038.3338.4720,019,300
9/18/201337.4638.8137.3938.6529,503,700
9/17/201337.3137.5737.3137.539,723,600
9/16/201337.6437.8737.2437.3125,235,800
9/13/201337.0337.3037.0337.2110,382,600
9/12/201337.2337.3636.8936.9318,819,100
9/11/201337.3937.4236.8537.0424,753,000
9/10/201337.2337.4037.0937.408,344,600
9/9/201337.0337.1636.8537.116,507,850
9/6/201336.9637.2236.9036.9810,933,400
9/5/201336.8136.9636.6336.728,772,800
9/4/201336.8836.9836.5536.877,318,400
9/3/201337.4537.6336.8236.8711,969,800
8/30/201337.3137.5137.1637.307,867,090
8/29/201337.4537.5037.2037.276,092,960
8/28/201337.3637.6237.1937.498,254,870
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!