UTILITIES SELECT SECTOR SPDR $38.83

down -0.42


24/5/2013 04:24 PM  |  NYSEARCA : XLU  |  Industries :
Type:

XLU historical data

Date Open High Low Close Volume
5/27/2011 33.68 33.81 33.56 33.62 45009
5/26/2011 33.55 33.67 33.36 33.62 37993
5/25/2011 33.63 33.79 33.35 33.63 62455
5/24/2011 33.74 33.88 33.67 33.70 44586
5/23/2011 33.82 34.09 33.72 33.73 60201
5/20/2011 34.14 34.30 33.98 34.13 44607
5/19/2011 34.10 34.24 34.01 34.17 31938
5/18/2011 34.18 34.23 33.90 34.09 54380
5/17/2011 33.86 34.21 33.86 34.20 85522
5/16/2011 33.99 34.25 33.88 33.95 81077
5/13/2011 34.15 34.17 33.73 33.91 69101
5/12/2011 33.73 34.10 33.67 34.07 59000
5/11/2011 33.84 33.84 33.55 33.73 40979
5/10/2011 33.51 33.92 33.45 33.84 85524
5/9/2011 33.25 33.39 33.11 33.36 39173
5/6/2011 33.43 33.54 33.16 33.29 57375
5/5/2011 33.30 33.32 32.96 33.10 57286
5/4/2011 33.38 33.43 33.13 33.34 86432
5/3/2011 33.18 33.61 33.06 33.38 164199
5/2/2011 33.22 33.32 33.12 33.17 55498
4/29/2011 33.06 33.18 32.96 33.16 87000
4/28/2011 32.78 33.12 32.76 33.09 67594
4/27/2011 32.64 32.86 32.56 32.80 61073
4/26/2011 32.30 32.58 32.30 32.54 52785
4/21/2011 32.23 32.27 32.12 32.24 40454
4/20/2011 32.09 32.27 32.04 32.24 58630
4/19/2011 31.88 31.89 31.73 31.83 56571
4/18/2011 31.91 32.01 31.63 31.82 71454
4/15/2011 31.84 32.20 31.80 32.10 71517
4/14/2011 31.42 31.82 31.40 31.75 57795
4/13/2011 31.60 31.82 31.56 31.56 52945
4/12/2011 31.48 31.63 31.35 31.48 85297
4/11/2011 31.92 31.98 31.49 31.56 93451
4/8/2011 32.22 32.24 31.84 31.98 59516
4/7/2011 32.15 32.20 31.95 32.07 53261
4/6/2011 32.12 32.26 32.02 32.20 37662
4/5/2011 32.09 32.12 31.95 31.97 40205
4/4/2011 32.20 32.20 31.99 32.10 39723
4/1/2011 32.09 32.15 31.95 32.12 61664
3/31/2011 31.94 31.97 31.80 31.87 54948
3/30/2011 31.75 32.07 31.67 31.95 55974
3/29/2011 31.30 31.62 31.21 31.59 54272
3/28/2011 31.41 31.58 31.28 31.28 45879
3/25/2011 31.40 31.53 31.36 31.39 33952
3/24/2011 31.48 31.48 31.19 31.40 61954
3/23/2011 31.26 31.34 31.08 31.27 56212
3/22/2011 31.29 31.44 31.16 31.29 72676
3/21/2011 31.21 31.34 31.09 31.24 50862
3/18/2011 31.07 31.15 30.75 30.88 89974
3/17/2011 31.28 31.30 30.79 31.03 120116
3/16/2011 31.43 31.51 30.74 30.99 152998
3/15/2011 31.50 31.65 31.37 31.48 142144
3/14/2011 32.16 32.20 31.87 32.09 189606
3/11/2011 32.40 32.64 32.34 32.52 50207
3/10/2011 32.70 32.71 32.43 32.45 108412
3/9/2011 32.50 32.89 32.45 32.82 130989
3/8/2011 32.24 32.56 32.13 32.49 67001
3/7/2011 32.14 32.38 32.05 32.13 107968
3/4/2011 32.17 32.23 31.77 32.01 73247
3/3/2011 31.99 32.26 31.99 32.20 57142
3/2/2011 31.80 31.93 31.72 31.84 57598
3/1/2011 32.00 32.24 31.78 31.79 121547
2/28/2011 31.86 32.23 31.80 32.11 122996
2/25/2011 31.64 31.78 31.56 31.76 39468
2/24/2011 31.63 31.77 31.49 31.58 70874
2/23/2011 31.73 31.89 31.67 31.70 54144
2/22/2011 31.69 31.88 31.63 31.77 60119
2/18/2011 31.88 31.96 31.80 31.91 29783
2/17/2011 31.87 31.96 31.78 31.86 81737
2/16/2011 31.92 31.96 31.63 31.80 54130
2/15/2011 31.77 31.92 31.65 31.87 32256
2/14/2011 31.98 32.02 31.65 31.77 41344
2/11/2011 32.00 32.18 31.94 32.00 92528
2/10/2011 31.97 32.09 31.95 32.06 42459
2/9/2011 31.96 32.04 31.83 32.00 42902
2/8/2011 32.04 32.05 31.91 32.00 37412
2/7/2011 31.79 32.03 31.77 32.01 37222
2/4/2011 31.96 32.02 31.60 31.80 49272
2/3/2011 31.84 32.04 31.71 32.00 74178
2/2/2011 31.95 32.01 31.84 31.87 31450
2/1/2011 31.89 32.05 31.76 32.04 52939
1/31/2011 31.80 31.84 31.65 31.72 40129
1/28/2011 32.10 32.15 31.64 31.65 56624
1/26/2011 32.12 32.12 31.87 31.96 55546
1/25/2011 32.07 32.20 31.94 32.08 85169
1/24/2011 32.02 32.21 31.95 32.13 36610
1/21/2011 32.18 32.18 31.88 31.95 76050
1/20/2011 31.78 32.07 31.75 31.98 86093
1/19/2011 31.84 31.89 31.69 31.74 48219
1/18/2011 31.74 31.85 31.68 31.82 35947
1/14/2011 31.55 31.76 31.49 31.74 55011
1/13/2011 31.64 31.67 31.45 31.59 67998
1/12/2011 31.54 31.77 31.54 31.62 41896
1/11/2011 31.53 31.59 31.36 31.46 31867
1/10/2011 31.50 31.50 31.23 31.41 63556
1/7/2011 31.52 31.60 31.29 31.58 50920
1/6/2011 31.47 31.50 31.24 31.47 57071
1/5/2011 31.54 31.57 31.40 31.44 45956
1/4/2011 31.49 31.71 31.30 31.64 49815
1/3/2011 31.47 31.57 31.33 31.49 35364
Marketplace
Trading Center