$42.54 -0.31 (%) Sel Sct Utlts Shs - NYSEARCA

Sep. 18, 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
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
10/10/201133.6634.0733.6634.056,796,140
10/7/201133.3233.6233.1933.4010,608,000
10/6/201132.7233.2632.6833.2612,192,700
10/5/201132.6732.8132.2232.6813,081,400
10/4/201132.6832.7331.9432.6622,271,100
10/3/201133.6033.8832.8232.8215,331,700
9/30/201133.7034.0433.6133.6210,461,500
9/29/201133.8934.0733.6234.0012,232,900
9/28/201133.9634.0233.4233.4612,533,500
9/27/201134.1234.1633.6533.809,169,860
9/26/201133.5433.7233.3333.6810,965,900
9/23/201132.9933.5732.9433.4112,023,700
9/22/201133.1033.2232.7333.0827,630,000
9/21/201134.2834.4733.6533.6513,772,200
9/20/201134.0734.7233.8934.2818,209,100
9/19/201133.6133.9233.5033.797,280,710
9/16/201133.6334.0733.6333.988,065,540
9/15/201133.8534.0433.6033.945,910,920
9/14/201133.4333.7933.0333.527,024,640
9/13/201133.1733.2932.8333.297,174,720
9/12/201132.6333.0832.5033.077,650,320
9/9/201133.2633.2632.6032.8014,075,600
9/8/201133.4233.8033.3133.486,843,240
9/7/201133.4033.5433.2233.507,569,580
9/6/201132.6333.1632.4033.1311,566,500
9/2/201133.2433.5133.2133.298,912,410
9/1/201133.9434.0833.6633.6710,671,100
8/31/201133.7933.9933.7133.899,643,700
8/30/201133.6233.8033.4733.677,754,590
8/29/201133.3433.6833.2933.6614,857,000
8/26/201132.9133.1832.2433.0012,521,800
8/25/201133.7133.7132.8933.0514,284,900
8/24/201132.8333.6032.8233.6014,305,600
8/23/201132.5332.9032.1132.8915,727,400
8/22/201132.8832.8832.1332.3119,818,200
8/19/201132.3232.6732.1832.3915,167,300
8/18/201132.4932.6932.0932.5922,508,200
8/17/201132.9233.2932.8632.9813,994,400
8/16/201132.5332.8432.3632.7411,301,900
8/15/201131.9732.8531.9132.7827,836,600
8/12/201132.1132.2731.5531.709,703,760
8/11/201130.6932.2130.6931.8917,466,500
8/10/201130.8031.4030.4830.6016,835,600
8/9/201130.8031.2529.4531.1924,723,800
8/8/201131.4431.7230.0830.2017,828,000
8/5/201131.9032.1631.3031.8921,967,400
8/4/201132.4232.6031.6331.6317,028,300
8/3/201132.7432.7632.2832.7012,982,600
8/2/201133.1333.2132.7032.709,369,290
8/1/201133.4833.5133.0333.277,551,530
7/29/201133.2233.4633.0833.1710,200,500
7/28/201133.7133.7333.4733.515,639,280
7/27/201133.7633.9033.6533.7213,818,500
7/26/201133.9933.9933.7433.824,823,040
7/25/201133.5934.0633.5933.944,885,460
7/22/201134.1134.1133.7733.824,430,620
7/21/201133.6534.0933.6534.037,551,040
7/20/201133.3533.6533.2633.533,627,580
7/19/201133.1433.3832.8933.338,017,160
7/18/201133.2933.3332.9733.046,543,230
7/15/201133.3433.4633.1833.366,034,360
7/14/201133.4833.6233.2733.317,400,000
7/13/201133.6833.7533.4033.464,458,340
7/12/201133.3333.7533.2633.556,081,390
7/11/201133.5333.5433.2533.407,473,870
7/8/201133.7133.8033.5633.765,926,900
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center