$42.85 -0.08 (%) Sel Sct Utlts Shs - NYSEARCA

Sep. 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
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
2/6/201234.7834.8034.5934.686,076,970
2/3/201234.7834.9834.6234.839,231,490
2/2/201234.8434.9634.6734.748,038,530
2/1/201234.7634.8834.6934.808,196,410
1/31/201234.5934.6934.4634.687,359,860
1/30/201234.6034.6034.3034.519,475,060
1/27/201235.0735.0734.6034.738,097,870
1/26/201235.1135.2734.9435.167,350,440
1/25/201234.4135.0934.1435.0412,932,300
1/24/201234.5834.6234.4034.474,996,380
1/23/201234.5634.9534.5534.7524,398,000
1/20/201234.5634.6634.4534.616,336,710
1/19/201234.8834.9134.5334.567,629,580
1/18/201234.8834.9134.6634.855,943,380
1/17/201235.0935.2534.7834.866,638,120
1/13/201234.8234.8934.6234.896,017,240
1/12/201235.0135.1734.8034.916,014,430
1/11/201235.1035.1434.9034.966,162,970
1/10/201235.3235.3735.0935.124,508,520
1/9/201235.1335.2034.9135.074,527,300
1/6/201235.2735.3034.9835.027,305,490
1/5/201235.1035.3234.9135.2112,112,600
1/4/201235.2435.4535.1335.145,775,200
1/3/201236.1836.2535.2335.3419,185,200
12/30/201136.2636.2735.9635.984,092,730
12/29/201136.0236.2435.9936.243,962,420
12/28/201136.2336.2335.9035.963,152,580
12/27/201135.8336.1635.7836.093,243,690
12/23/201135.6935.9635.6835.803,219,090
12/22/201135.6335.6535.4735.574,085,340
12/21/201135.0535.5735.0535.539,672,210
12/20/201134.5535.0534.5535.016,544,880
12/19/201134.7234.7834.2234.286,709,320
12/16/201134.9034.9234.4734.547,767,580
12/15/201134.7935.1434.7935.039,144,250
12/14/201134.8034.9734.5834.616,107,100
12/13/201134.8535.2334.7534.836,874,970
12/12/201134.8134.9534.4534.7010,144,500
12/9/201134.7235.0834.6635.0011,489,300
12/8/201134.9435.0034.4834.566,902,520
12/7/201135.0735.2034.8335.075,277,680
12/6/201135.1035.3134.9635.125,373,090
12/5/201135.2735.2734.8535.027,172,800
12/2/201135.3235.3234.7034.7511,776,100
12/1/201135.1635.3135.0335.115,685,440
11/30/201134.9635.2134.8035.217,202,340
11/29/201133.9234.3433.9234.224,731,720
11/28/201133.9934.1233.6933.854,865,750
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center