$46.86 -0.34 (%) Sel Sct Utlts Shs - NYSEARCA

Dec. 19, 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
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
11/25/201133.1933.6133.1933.432,689,640
11/23/201133.5633.6133.1833.266,271,690
11/22/201134.2434.2433.7033.7915,889,900
11/21/201134.4134.4133.9634.216,911,380
11/18/201134.5834.7334.4634.644,829,960
11/17/201134.5934.7334.1334.405,649,370
11/16/201134.8435.0034.5634.585,745,800
11/15/201134.9835.1234.8235.004,313,500
11/14/201135.3035.3734.9134.948,015,400
11/11/201135.1735.3635.1335.364,165,880
11/10/201134.9135.0234.6234.867,519,910
11/9/201134.9835.0734.5634.638,024,930
11/8/201135.2535.4034.9435.406,099,720
11/7/201135.0135.2034.7635.175,037,640
11/4/201134.9535.0534.5634.985,633,060
11/3/201134.8235.2534.7735.1410,420,600
11/2/201134.5634.9834.5534.729,591,960
11/1/201134.3534.6034.0534.1212,202,000
10/31/201134.8335.1834.8034.855,709,540
10/28/201135.2835.2834.8335.0111,932,000
10/27/201135.0735.4735.0035.3013,191,800
10/26/201134.6134.7034.2934.488,363,480
10/25/201134.6534.7434.2734.349,675,460
10/24/201134.9534.9534.6434.738,565,540
10/21/201134.5634.9034.5634.887,494,590
10/20/201134.1034.4434.0734.305,656,440
10/19/201134.0634.5934.0434.118,798,420
10/18/201133.7234.2833.6034.0810,923,500
10/17/201133.7734.0133.7733.844,726,800
10/14/201133.7933.9933.7033.989,624,870
10/13/201133.5633.7333.2633.667,803,820
10/12/201133.8733.8733.5833.666,452,960
10/11/201133.9133.9733.5533.7412,097,400
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center