$51.22 +0.19 (%) Sel Sct Utlts Shs - NYSE ARCA

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
11/19/201445.5445.7545.3245.6212,133,400
11/18/201445.6445.8945.3845.666,686,740
11/17/201444.9945.6144.8745.538,562,380
11/14/201445.0245.1644.8444.947,847,800
11/13/201445.5645.7545.0045.1315,116,300
11/12/201446.3746.3745.2945.5018,059,400
11/11/201446.4746.5646.1446.315,562,990
11/10/201446.1946.5346.0346.489,434,870
11/7/201445.8946.2645.7346.2511,787,000
11/6/201446.5046.5045.5045.7737,091,100
11/5/201445.5046.6145.5046.5621,545,100
11/4/201445.7946.0245.3145.5315,186,200
11/3/201445.5245.9145.4745.7713,128,500
10/31/201445.5745.6345.1045.4716,099,200
10/30/201444.5345.4944.5145.4633,867,400
10/29/201444.7744.9344.0344.4815,309,400
10/28/201444.4844.7644.2144.7410,774,100
10/27/201444.5244.7444.3344.438,312,760
10/24/201444.1744.6644.1244.5310,624,000
10/23/201444.1444.3843.9444.109,462,710
10/22/201443.7044.3643.6944.0213,948,600
10/21/201443.7043.8243.4643.7510,088,000
10/20/201443.1343.6342.9643.6010,474,600
10/17/201442.9443.0842.3843.0015,615,700
10/16/201442.2942.8441.9442.7520,875,600
10/15/201443.2843.5941.9042.7122,855,700
10/14/201443.0343.7942.8943.2822,008,700
10/13/201443.0243.4842.8742.8917,113,600
10/10/201442.8343.3442.8342.9318,274,700
10/9/201443.4843.6742.7042.7315,774,100
10/8/201442.5543.4942.4843.4417,576,500
10/7/201442.5542.9542.3842.4812,225,800
10/6/201442.5942.7842.3542.545,522,130
10/3/201442.2742.6142.0142.549,176,160
10/2/201442.3042.5942.2042.2713,244,700
10/1/201442.2742.7342.1242.3317,635,700
9/30/201442.0842.5441.9542.0911,606,500
9/29/201441.6742.0641.5442.035,552,040
9/26/201441.6641.9341.4041.766,809,680
9/25/201441.9742.1041.6941.709,640,230
9/24/201442.1142.1741.8141.958,346,850
9/23/201442.2242.2741.9842.109,807,560
9/22/201442.4342.4842.1342.2212,310,700
9/19/201442.3442.5842.2242.549,657,360
9/18/201442.8943.0042.3942.5412,497,600
9/17/201443.0243.1542.6342.8515,543,400
9/16/201442.4043.0442.3542.9312,227,800
9/12/201442.7942.8542.1642.2617,442,500
9/11/201442.7143.1042.6043.039,360,480
9/10/201442.7742.9142.5342.6710,540,400
9/9/201443.2443.2542.7942.8613,415,000
9/8/201443.6643.6643.1643.366,788,390
9/5/201443.0843.6443.1143.629,054,200
9/4/201442.9643.2042.8543.089,236,750
9/3/201442.9043.2642.9043.108,466,980
9/2/201443.2243.3542.6342.8912,781,700
8/29/201442.9743.3042.9343.285,863,720
8/28/201442.6343.0042.5143.0010,312,200
8/27/201442.3842.7042.2742.695,242,210
8/26/201442.7642.8842.2342.236,534,860
8/25/201442.5442.8542.5142.746,878,620
8/22/201442.7542.7542.2142.456,889,880
8/21/201442.4842.8242.4542.588,549,070
8/20/201442.3742.5242.2242.485,587,000
8/19/201441.9142.4041.8942.397,718,750
8/18/201442.0142.1941.7941.868,190,820
8/15/201441.8442.2241.7441.979,713,870
8/14/201441.3941.8441.3941.816,018,710
8/13/201441.3141.5441.1841.456,793,270
8/12/201441.2841.4641.1841.266,880,060
8/11/201441.5141.6241.2341.298,570,620
8/8/201440.7941.4640.7841.4420,010,100
8/7/201440.3540.7940.3540.6312,588,200
8/6/201440.5340.5740.0740.1749,891,300
8/5/201441.2041.2240.5140.6914,766,000
8/4/201441.4041.4640.4941.1930,182,500
8/1/201441.1241.7341.0241.4115,537,700
7/31/201441.6541.9241.2241.2515,052,200
7/30/201442.5142.7341.7241.9114,749,500
7/29/201443.1343.3142.5742.638,185,660
7/28/201442.3443.1242.2743.038,606,850
7/25/201442.7842.8842.3842.445,947,410
7/24/201442.5742.8542.5042.786,040,260
7/23/201442.6142.7342.5442.657,497,060
7/22/201442.7842.8742.6142.614,683,670
7/21/201442.6942.8342.4642.705,578,960
7/18/201442.3642.7742.1942.745,216,630
7/17/201442.8742.8742.2942.318,061,380
7/16/201442.7042.7542.3542.707,493,690
7/15/201442.3342.6742.3342.568,945,680
7/14/201442.9643.0642.3242.348,307,080
7/11/201443.1343.2242.7742.839,133,040
7/10/201442.7943.2042.7543.1610,440,600
7/9/201442.9943.0842.6742.8710,440,500
7/8/201442.7443.0542.7042.9913,318,200
7/7/201442.4842.8842.4742.7012,250,400
7/3/201442.6042.8842.3142.5012,201,300
7/2/201443.7043.7242.8242.9717,368,900
7/1/201444.2144.2843.8143.829,821,560
6/30/201443.9744.3643.8144.2612,659,600
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center