UTILITIES SELECT SECTOR SPDR $38.83

down -0.42


24/5/2013 07:24 PM  |  NYSEARCA : XLU  |  Industries :
Type:

XLU historical data

Date Open High Low Close Volume
12/31/2010 31.33 31.46 31.29 31.34 21713
12/30/2010 31.34 31.47 31.29 31.33 24757
12/29/2010 31.54 31.54 31.32 31.38 18547
12/28/2010 31.42 31.49 31.28 31.49 11791
12/27/2010 31.36 31.50 31.24 31.38 21416
12/23/2010 31.38 31.46 31.30 31.36 28732
12/22/2010 31.20 31.42 31.20 31.34 33893
12/21/2010 31.22 31.31 31.16 31.20 32075
12/20/2010 31.22 31.28 31.07 31.19 49957
12/17/2010 30.97 31.15 30.82 31.15 61591
12/16/2010 31.11 31.37 30.96 31.36 55988
12/15/2010 31.29 31.39 31.07 31.08 106429
12/14/2010 31.36 31.47 31.28 31.35 50670
12/13/2010 31.18 31.35 31.15 31.27 63728
12/10/2010 31.06 31.17 31.04 31.12 44968
12/9/2010 31.02 31.04 30.84 31.00 64113
12/8/2010 31.05 31.11 30.80 30.87 84671
12/7/2010 31.35 31.42 30.95 30.98 99924
12/6/2010 31.27 31.31 31.15 31.19 41604
12/3/2010 31.10 31.31 31.02 31.28 59114
12/2/2010 31.08 31.21 30.97 31.21 94462
12/1/2010 31.10 31.16 30.92 31.12 57825
11/30/2010 30.54 30.89 30.54 30.76 56346
11/29/2010 30.77 30.85 30.51 30.80 61410
11/26/2010 30.90 31.11 30.80 30.86 19707
11/24/2010 31.06 31.09 30.94 31.07 33078
11/23/2010 31.00 31.00 30.77 30.88 63080
11/22/2010 31.09 31.27 30.91 31.22 42863
11/19/2010 31.16 31.27 30.91 31.13 43705
11/18/2010 31.31 31.33 31.10 31.25 44274
11/17/2010 31.12 31.19 30.99 31.07 54028
11/16/2010 31.34 31.38 30.90 31.08 92459
11/15/2010 31.45 31.63 31.43 31.45 36164
11/12/2010 31.50 31.50 31.21 31.34 73010
11/11/2010 31.54 31.61 31.47 31.60 49076
11/10/2010 31.72 31.80 31.40 31.62 77349
11/9/2010 31.93 32.03 31.66 31.76 93946
11/8/2010 32.01 32.01 31.75 31.87 37785
11/5/2010 32.02 32.10 31.92 32.05 53574
11/4/2010 32.11 32.11 31.91 32.06 88276
11/3/2010 31.88 31.92 31.50 31.72 86325
11/2/2010 31.62 31.86 31.62 31.78 41361
11/1/2010 31.84 31.96 31.26 31.41 73472
10/29/2010 31.56 31.78 31.47 31.72 41734
10/28/2010 31.73 31.78 31.52 31.67 53763
10/27/2010 31.56 31.61 31.25 31.59 60038
10/26/2010 31.71 31.77 31.57 31.72 38897
10/25/2010 32.08 32.08 31.73 31.80 52774
10/22/2010 32.10 32.13 31.75 31.87 42919
10/21/2010 32.30 32.39 31.90 32.08 58882
10/20/2010 32.05 32.40 32.04 32.22 39280
10/19/2010 31.98 32.21 31.85 31.96 84297
10/18/2010 31.97 32.27 31.90 31.90 44433
10/15/2010 31.99 32.00 31.73 31.90 57881
10/14/2010 31.86 31.97 31.66 31.80 41416
10/13/2010 31.99 31.99 31.73 31.85 40841
10/12/2010 31.94 31.94 31.58 31.73 40234
10/11/2010 31.90 31.97 31.76 31.86 37361
10/8/2010 31.80 31.88 31.65 31.85 38412
10/7/2010 31.80 31.89 31.63 31.75 36995
10/6/2010 31.84 31.86 31.57 31.69 46057
10/5/2010 31.70 31.87 31.64 31.84 45262
10/4/2010 31.59 31.75 31.33 31.49 46825
10/1/2010 31.41 31.65 31.34 31.55 64268
9/30/2010 31.65 31.71 31.31 31.38 110232
9/29/2010 31.51 31.60 31.27 31.48 49219
9/28/2010 31.56 31.68 31.31 31.54 51495
9/27/2010 31.51 31.68 31.42 31.52 94028
9/24/2010 31.30 31.55 31.26 31.46 49726
9/23/2010 31.15 31.32 30.93 30.96 68294
9/22/2010 31.08 31.44 31.08 31.32 80118
9/21/2010 31.29 31.33 31.03 31.10 73686
9/20/2010 30.98 31.29 30.85 31.26 57531
9/17/2010 31.06 31.09 30.76 30.85 99639
9/16/2010 31.28 31.34 31.09 31.22 53217
9/15/2010 31.46 31.48 31.24 31.33 58799
9/14/2010 31.55 31.64 31.34 31.51 51815
9/13/2010 31.73 31.73 31.50 31.55 49460
9/10/2010 31.56 31.56 31.32 31.44 62317
9/9/2010 31.52 31.69 31.50 31.62 53982
9/8/2010 31.54 31.62 31.29 31.31 48889
9/7/2010 31.56 31.74 31.45 31.46 49228
9/3/2010 31.57 31.64 31.35 31.62 53562
9/2/2010 31.52 31.56 31.21 31.48 60020
9/1/2010 31.05 31.53 30.95 31.48 82499
8/31/2010 30.61 30.94 30.40 30.81 89364
8/30/2010 31.11 31.14 30.67 30.67 83893
8/27/2010 30.57 31.15 30.43 31.14 99262
8/26/2010 30.80 30.80 30.47 30.56 68604
8/25/2010 30.60 30.77 30.35 30.70 106849
8/24/2010 30.44 30.93 30.36 30.72 137374
8/23/2010 30.55 30.91 30.54 30.67 55087
8/20/2010 30.34 30.53 30.15 30.47 81247
8/19/2010 30.70 30.76 30.21 30.39 100883
8/18/2010 30.94 31.05 30.60 30.83 205051
8/17/2010 31.01 31.18 30.78 31.00 69691
8/16/2010 30.59 30.78 30.33 30.70 84515
8/13/2010 30.51 30.90 30.48 30.70 58835
8/12/2010 30.38 30.69 30.31 30.59 64639
8/11/2010 30.89 30.94 30.64 30.65 95130
Marketplace
Trading Center