$46.29 +0.81 (%) Sel Sct Utlts Shs - NYSEARCA

Dec. 17, 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
12/17/201235.3035.7635.3035.758,594,970
12/14/201235.3735.3735.1635.216,292,060
12/13/201235.4435.4935.2235.358,360,070
12/12/201235.5535.7835.4635.4910,142,300
12/11/201235.4835.7035.4335.556,449,620
12/10/201235.3835.5135.3535.474,361,300
12/7/201235.4435.5935.3435.467,417,020
12/6/201235.3235.6635.3235.436,488,660
12/5/201235.0535.6434.8535.4518,669,000
12/4/201235.1335.1934.8834.925,553,230
12/3/201235.3535.3834.9335.1012,503,900
11/30/201235.0435.3534.9435.3229,063,200
11/29/201234.7834.9934.6834.959,566,180
11/28/201234.5034.8034.3734.7510,529,000
11/27/201234.4934.8134.4934.6113,662,800
11/26/201234.0134.6834.0134.5216,183,900
11/23/201234.1834.2833.9034.093,720,050
11/21/201234.3634.3933.8534.1814,939,200
11/20/201234.4334.4634.0434.3311,329,600
11/19/201234.4734.5934.1934.3916,536,900
11/16/201234.1034.4233.9234.3612,337,500
11/15/201234.2634.4733.8534.0715,302,900
11/14/201234.5534.5734.1834.2710,372,700
11/13/201234.2634.7234.2534.5112,456,500
11/12/201234.6134.6934.2934.387,119,880
11/9/201234.8034.9334.6334.679,679,650
11/8/201234.9735.3634.8734.889,673,710
11/7/201235.4935.5834.7434.9412,003,100
11/6/201235.7135.8735.5735.698,265,510
11/5/201236.1936.1935.6235.678,286,020
11/2/201236.5036.7036.2336.264,297,520
11/1/201237.0537.0936.4736.518,434,930
10/31/201236.7937.0536.6236.9011,070,100
10/26/201236.5736.6836.4236.587,486,050
10/25/201236.5136.6136.3036.585,650,540
10/24/201236.6436.7336.3836.405,776,370
10/23/201236.7536.8536.5336.676,892,060
10/22/201237.0737.0836.8337.014,743,970
10/19/201237.3737.4437.0537.117,839,020
10/18/201237.2537.4237.1537.415,445,040
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
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center