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
8/10/2010 31.01 31.45 30.81 31.28 92277
8/9/2010 31.05 31.24 31.03 31.10 47011
8/6/2010 30.78 31.00 30.55 30.99 63285
8/5/2010 30.74 30.95 30.66 30.93 36653
8/4/2010 30.91 30.98 30.66 30.98 51248
8/3/2010 30.90 31.12 30.81 30.85 42433
8/2/2010 30.78 31.00 30.64 31.00 76251
7/30/2010 30.35 30.53 30.17 30.37 90825
7/29/2010 31.03 31.19 30.41 30.52 83102
7/28/2010 31.14 31.15 30.94 31.00 80655
7/27/2010 30.82 31.20 30.72 31.15 216847
7/26/2010 30.45 30.70 30.45 30.70 50598
7/23/2010 30.45 30.52 30.21 30.48 71381
7/22/2010 30.20 30.58 30.20 30.43 55309
7/21/2010 30.40 30.42 29.80 29.95 66163
7/20/2010 29.69 30.44 29.69 30.42 67445
7/19/2010 29.80 30.25 29.75 30.15 69443
7/16/2010 30.08 30.18 29.66 29.69 82352
7/15/2010 30.00 30.29 29.81 30.21 77619
7/14/2010 29.83 30.05 29.71 30.01 63215
7/13/2010 30.05 30.19 29.83 30.00 88345
7/12/2010 29.76 29.93 29.63 29.90 41387
7/9/2010 29.55 29.84 29.46 29.80 72667
7/8/2010 29.46 29.64 29.36 29.60 63856
7/7/2010 28.50 29.41 28.49 29.37 74441
7/6/2010 28.40 28.65 28.23 28.49 87843
7/2/2010 28.18 28.34 28.08 28.16 60372
7/1/2010 28.21 28.31 27.92 28.13 99891
6/30/2010 28.34 28.74 28.15 28.26 64751
6/29/2010 28.76 28.77 28.32 28.44 87404
6/28/2010 28.93 29.18 28.67 29.03 64707
6/25/2010 28.79 28.96 28.50 28.84 38977
6/24/2010 28.76 29.12 28.69 28.71 74151
6/23/2010 29.12 29.14 28.70 28.87 124235
6/22/2010 29.87 29.88 29.06 29.13 106567
6/21/2010 30.24 30.34 29.72 29.87 62133
6/18/2010 30.09 30.15 29.95 30.08 47947
6/17/2010 30.26 30.39 29.93 30.37 73520
6/16/2010 29.71 30.25 29.71 30.15 63365
6/15/2010 29.59 29.96 29.54 29.96 47826
6/14/2010 29.38 29.60 29.33 29.39 54090
6/11/2010 28.93 29.25 28.87 29.22 60261
6/10/2010 28.71 29.25 28.71 29.20 61908
6/9/2010 28.86 28.87 28.42 28.50 61742
6/8/2010 28.25 28.72 28.17 28.66 110270
6/7/2010 28.34 28.68 28.12 28.29 76053
6/4/2010 28.65 28.70 28.03 28.12 88896
6/3/2010 28.73 29.01 28.72 28.98 69869
6/2/2010 28.24 28.71 28.09 28.68 61270
6/1/2010 28.60 28.70 28.07 28.09 105903
5/28/2010 28.77 29.02 28.65 28.76 73284
5/27/2010 28.42 28.75 28.39 28.73 54224
5/26/2010 28.49 28.53 28.05 28.19 75713
5/25/2010 27.82 28.22 27.44 28.20 135313
5/21/2010 28.07 28.65 28.00 28.62 98754
5/20/2010 28.92 29.01 28.45 28.49 112239
5/19/2010 29.55 29.66 29.17 29.37 85524
5/18/2010 30.10 30.21 29.62 29.67 77867
5/14/2010 30.05 30.23 29.78 29.93 75427
5/13/2010 30.30 30.59 30.14 30.18 70513
5/12/2010 30.10 30.40 29.97 30.31 52269
5/11/2010 29.85 30.38 29.72 30.06 72261
5/10/2010 29.78 30.19 29.63 30.00 95061
5/7/2010 29.01 29.61 28.68 29.10 176691
5/6/2010 29.99 30.08 25.76 29.26 181743
5/5/2010 30.06 30.47 29.95 30.09 91895
5/4/2010 30.65 30.70 30.15 30.30 93408
4/30/2010 30.35 30.74 30.33 30.44 49915
4/29/2010 30.38 30.55 30.22 30.32 32790
4/28/2010 30.10 30.33 29.97 30.29 69397
4/27/2010 30.38 30.58 29.95 29.98 63572
4/26/2010 30.60 30.71 30.48 30.50 56455
4/23/2010 30.39 30.63 30.19 30.61 44898
4/22/2010 30.13 30.41 30.06 30.37 64546
4/20/2010 30.05 30.24 30.00 30.24 36341
4/19/2010 29.78 29.92 29.68 29.86 52855
4/16/2010 30.12 30.18 29.76 29.83 76826
4/15/2010 30.13 30.22 30.02 30.18 47657
4/14/2010 30.15 30.26 30.04 30.19 47732
4/13/2010 30.32 30.32 30.00 30.16 52406
4/12/2010 30.27 30.40 30.25 30.32 46337
4/9/2010 30.05 30.24 29.82 30.24 66057
4/8/2010 30.07 30.14 29.93 30.02 47739
4/7/2010 30.41 30.44 30.10 30.20 58354
4/6/2010 30.01 30.50 30.01 30.50 40256
4/5/2010 30.14 30.25 30.02 30.25 35502
4/1/2010 29.80 30.12 29.76 30.07 52855
3/31/2010 29.69 29.82 29.50 29.66 60369
3/30/2010 29.77 29.94 29.72 29.73 55660
3/29/2010 29.56 29.82 29.53 29.81 86113
3/26/2010 29.37 29.57 29.30 29.45 82726
3/25/2010 29.62 29.71 29.35 29.38 104841
3/24/2010 29.78 29.88 29.53 29.57 65994
3/23/2010 29.83 29.88 29.68 29.88 58233
3/22/2010 29.84 29.89 29.66 29.76 51102
3/19/2010 30.08 30.17 29.75 29.96 57660
3/18/2010 30.34 30.50 30.18 30.26 43171
3/17/2010 30.38 30.45 30.24 30.40 58911
3/16/2010 29.91 30.32 29.89 30.30 55292
3/15/2010 29.83 29.97 29.75 29.95 37919
Marketplace
Trading Center