$48.86 -0.12 (%) Sel Sct Utlts Shs - NYSE ARCA

Jan. 19, 2017 | 12:10 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
3/27/201440.6040.9840.4940.9513,429,600
3/26/201440.8540.9440.6140.627,816,530
3/25/201440.7040.8540.4040.7910,447,600
3/24/201440.5440.7940.3640.629,994,520
3/21/201440.4240.9140.3640.5113,799,000
3/20/201440.3440.5440.0540.5412,603,600
3/19/201441.1141.1840.2840.4525,565,000
3/18/201441.1841.2741.0041.107,974,480
3/17/201440.9841.2040.7641.169,633,880
3/14/201440.5741.0240.5440.8912,816,200
3/13/201440.3140.7940.2540.7021,433,700
3/12/201439.7240.2939.7240.287,797,970
3/11/201439.9440.0039.6039.787,920,920
3/10/201439.8740.0539.7439.8910,984,300
3/7/201439.7239.9939.5239.9913,812,400
3/6/201440.1540.2339.7539.8713,764,500
3/5/201440.2840.3840.0340.079,034,570
3/4/201440.3140.4940.2540.349,735,720
3/3/201440.2940.4139.9940.0514,237,100
2/28/201440.2440.5340.2240.458,831,980
2/27/201440.2240.4540.0440.176,911,320
2/26/201440.6040.6340.2340.279,830,920
2/25/201440.5340.7740.3340.406,571,000
2/24/201440.6040.9440.4340.457,101,650
2/21/201440.5340.9240.5140.559,209,700
2/20/201440.1840.6440.1640.509,621,620
2/19/201440.3940.6340.1040.1910,371,700
2/18/201440.3840.5540.3040.429,736,110
2/14/201439.9340.3139.8540.287,239,390
2/13/201439.4340.0639.4140.028,209,030
2/12/201439.5339.6639.3539.595,818,870
2/11/201439.1839.6739.1139.5410,098,200
2/10/201438.7439.1938.6339.177,326,380
2/7/201438.7938.9138.6438.8810,060,900
2/6/201438.4538.6938.3238.6710,539,000
2/5/201438.4838.5438.2638.397,811,180
2/4/201438.9838.9838.3938.5610,911,800
2/3/201439.1839.6138.7438.7920,555,400
1/31/201438.5539.1838.3939.1014,013,600
1/30/201438.2538.8338.2538.788,401,800
1/29/201438.0538.3738.0338.1911,042,600
1/28/201438.1838.2338.0238.217,901,520
1/27/201438.0538.2337.9338.078,421,800
1/24/201438.3438.5637.9837.9815,017,500
1/23/201438.4538.5038.1938.419,423,810
1/22/201438.5038.6438.4138.527,474,630
1/21/201438.2038.5038.1638.485,727,670
1/17/201438.0838.1537.9738.064,316,270
1/16/201437.7638.0837.7638.078,357,450
1/15/201437.8537.9937.7737.815,951,840
1/14/201437.8938.0437.7637.887,674,100
1/13/201438.1938.2337.7937.8312,417,000
1/10/201437.9238.4937.8638.2226,524,100
1/9/201437.5937.7037.4037.689,369,240
1/8/201437.5837.6337.3637.4614,376,400
1/7/201437.4837.6937.3637.668,648,160
1/6/201437.2837.4437.1637.3311,236,100
1/3/201437.4537.4937.1137.2713,766,700
1/2/201437.9237.9937.3437.3920,415,200
12/31/201337.8738.0437.8337.977,021,820
12/30/201337.7337.9837.7337.905,664,450
12/27/201337.6337.9037.6337.8112,797,600
12/26/201337.8737.9037.5937.6610,308,200
12/24/201337.6537.9337.5037.834,937,150
12/23/201338.0438.0437.6737.6816,915,600
12/20/201337.5537.9937.5037.8315,367,900
12/19/201338.0638.0637.5237.8616,082,600
12/18/201337.6638.1837.2538.1419,247,200
12/17/201337.6137.7837.4737.645,691,660
12/16/201337.6937.9737.6037.719,684,190
12/13/201337.6238.1737.4237.516,196,200
12/12/201337.5537.8237.5037.577,757,440
12/11/201337.7937.8337.4737.528,717,970
12/10/201338.2238.2337.7737.839,600,790
12/9/201338.5038.5038.0538.217,243,030
12/6/201338.0538.5238.0038.447,415,300
12/5/201338.0538.1237.8737.929,726,490
12/4/201337.8638.2537.7638.237,393,900
12/3/201337.8238.1237.6838.069,868,180
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
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center