$48.81 +0.39 (%) Sel Sct Utlts Shs - NYSE ARCA

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
12/2/201338.0838.1537.6737.877,179,400
11/29/201338.0238.2737.9338.032,943,540
11/27/201338.1738.2237.8938.058,469,250
11/26/201338.4738.5338.1138.1311,718,900
11/25/201338.6938.7838.5038.516,967,450
11/22/201338.6438.7838.4838.666,865,090
11/21/201338.6338.9138.5038.697,972,630
11/20/201338.9939.2138.5638.6015,244,000
11/19/201339.1539.2938.9539.0310,079,600
11/18/201339.4439.4739.1739.3212,206,300
11/15/201339.0539.3739.0039.377,791,650
11/14/201338.9239.2838.8339.1418,830,100
11/13/201338.3738.8038.1838.809,596,500
11/12/201338.8438.9438.4238.6111,242,200
11/11/201338.9539.1638.7438.947,466,970
11/8/201338.7438.9638.2638.9519,988,600
11/7/201339.4339.6138.9539.0212,396,700
11/6/201338.9039.4138.9039.3910,117,700
11/5/201339.0939.4038.8638.8610,733,800
11/4/201339.1939.2238.8039.146,215,410
11/1/201338.8239.1838.8039.0612,361,900
10/31/201338.7839.0438.3338.7816,903,000
10/30/201339.2439.4538.8838.9212,319,000
10/29/201339.1139.2739.0239.187,921,960
10/28/201339.1839.3538.9839.129,821,190
10/25/201338.7639.2338.6039.206,555,040
10/24/201339.0139.0138.5938.797,866,630
10/23/201338.7739.3038.7738.8714,171,300
10/22/201338.5338.9938.3738.8419,637,700
10/21/201338.4338.4938.1838.357,401,890
10/18/201338.4638.5738.2938.4310,977,300
10/17/201337.6138.4137.4238.3316,082,200
10/16/201337.5437.7437.3837.7212,875,100
10/15/201337.9137.9137.3137.3811,996,100
10/14/201338.0038.0037.3837.9126,340,800
10/11/201337.8938.1937.7938.126,908,600
10/10/201337.5938.0037.2037.9411,698,400
10/9/201337.2937.9037.2137.3814,319,100
10/8/201337.0437.5236.9937.2312,256,800
10/7/201337.0037.2936.9136.975,136,070
10/4/201337.1237.2937.0337.154,456,980
10/3/201337.4637.4636.9437.089,304,040
10/2/201337.3637.6137.2237.529,614,340
10/1/201337.4937.6137.3537.487,859,480
9/30/201337.2737.4837.1837.379,595,750
9/27/201337.5937.7237.2937.417,637,810
9/26/201337.7637.8837.5137.658,567,690
9/25/201338.0038.1037.6837.7013,861,800
9/24/201338.0038.0837.8337.9611,978,800
9/23/201337.5438.1337.3537.9915,388,000
9/20/201338.1338.1737.5137.5318,840,500
9/19/201338.7538.9038.3338.4720,019,300
9/18/201337.4638.8137.3938.6529,503,700
9/17/201337.3137.5737.3137.539,723,600
9/16/201337.6437.8737.2437.3125,235,800
9/13/201337.0337.3037.0337.2110,382,600
9/12/201337.2337.3636.8936.9318,819,100
9/11/201337.3937.4236.8537.0424,753,000
9/10/201337.2337.4037.0937.408,344,600
9/9/201337.0337.1636.8537.116,507,850
9/6/201336.9637.2236.9036.9810,933,400
9/5/201336.8136.9636.6336.728,772,800
9/4/201336.8836.9836.5536.877,318,400
9/3/201337.4537.6336.8236.8711,969,800
8/30/201337.3137.5137.1637.307,867,090
8/29/201337.4537.5037.2037.276,092,960
8/28/201337.3637.6237.1937.498,254,870
8/27/201337.1437.5737.0937.369,117,360
8/26/201337.6137.7237.3537.386,576,430
8/23/201337.4537.7637.2737.667,581,970
8/22/201337.2437.4937.1037.358,168,610
8/21/201337.5037.5136.9837.1412,319,700
8/20/201337.3037.8737.2237.5713,587,000
8/19/201337.5637.7037.1737.2212,214,100
8/16/201337.9337.9437.3437.5416,942,100
8/15/201338.1338.3337.9137.9810,102,400
8/14/201338.6438.7138.2738.478,656,110
8/13/201338.9038.9638.6738.729,840,180
8/12/201338.9639.0638.8038.935,620,000
8/9/201339.3539.4739.1239.146,324,990
8/8/201339.2939.5439.1739.417,685,900
8/7/201338.8639.3338.8039.267,713,860
8/6/201339.3139.3139.0039.0810,565,100
8/5/201339.4039.4739.2839.285,544,260
8/2/201339.6139.6639.3239.547,813,980
8/1/201339.3539.6439.2639.599,674,780
7/31/201339.3939.4839.0739.2616,081,600
7/30/201339.4839.8139.4339.558,857,890
7/29/201339.2139.5839.1939.426,508,450
7/26/201339.0939.3638.8739.357,009,630
7/25/201338.8539.2238.8339.2110,406,400
7/24/201339.4439.4438.7038.858,847,640
7/23/201339.3539.5839.2639.454,999,760
7/22/201339.3239.5039.3239.355,257,970
7/19/201339.3539.5139.2539.397,015,710
7/18/201339.1039.4539.0839.387,630,380
7/17/201339.1939.2938.8839.048,810,110
7/16/201339.2639.3138.8639.0610,368,700
7/15/201338.6339.3238.5439.2712,357,000
7/12/201338.4438.6938.2638.647,823,680
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center