$45.32 -0.38 (%) Sel Sct Utlts Shs - NYSEARCA

Nov. 24, 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
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
4/5/201235.0035.0634.7834.894,697,320
4/4/201235.0135.2234.9935.157,970,510
4/3/201235.2135.2434.9635.205,757,600
4/2/201235.0335.3434.9335.2212,073,900
3/30/201234.9635.0634.8535.055,370,340
3/29/201234.6334.8834.3934.866,731,410
3/28/201235.0035.0334.5934.726,668,300
3/27/201234.8535.0834.7935.014,604,280
3/26/201234.7134.9434.6434.847,002,900
3/23/201234.6234.6934.5234.605,177,390
3/22/201234.4934.6234.3734.5910,250,700
3/21/201234.6034.7034.5034.514,357,610
3/20/201234.5234.6834.4434.586,933,840
3/19/201234.7534.8834.5434.5411,463,900
3/16/201234.7534.8134.6234.787,598,720
3/15/201235.2335.2934.9535.136,394,430
3/14/201235.6235.7435.1235.168,634,720
3/13/201235.6935.7235.4635.696,161,290
3/12/201235.2635.6435.1835.578,024,000
3/9/201235.1335.2134.9235.173,890,740
3/8/201234.9235.1034.9035.035,522,880
3/7/201234.9734.9734.6534.926,244,360
3/6/201234.9134.9434.7034.907,338,130
3/5/201234.9735.1134.7635.044,669,000
3/2/201234.9935.0734.8534.964,865,480
3/1/201234.9035.1034.8534.985,531,990
2/29/201234.9235.0634.6934.896,141,700
2/28/201235.0635.1134.8034.906,827,370
2/27/201235.0435.1234.8735.074,689,550
2/24/201234.9835.1934.8835.083,325,110
2/23/201235.0035.0634.8134.934,838,940
2/22/201234.8835.0934.8334.964,567,410
2/21/201235.1335.1334.8734.925,745,480
2/17/201235.1435.2734.9635.054,512,590
2/16/201234.7535.1734.6835.077,382,190
2/15/201234.8134.8934.5634.707,347,510
2/14/201234.7534.8634.6134.775,586,560
2/13/201234.9535.0134.7334.766,714,850
2/10/201234.7234.8634.6734.804,558,570
2/9/201234.9134.9734.7634.876,858,400
2/8/201235.0135.0134.7334.976,418,230
2/7/201234.6635.0434.5034.936,928,820
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center