Sel Sct Utlts Shs  $41.25

down -0.66


31/7/2014 04:00 PM  |  NYSEARCA : XLU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
5/20/201134.1434.3033.9834.134,473,990
5/19/201134.1034.2434.0134.173,202,660
5/18/201134.1834.2333.9034.095,450,400
5/17/201133.8634.2133.8634.208,710,840
5/16/201133.9934.2533.8833.958,112,810
5/13/201134.1534.1733.7333.916,912,550
5/12/201133.7334.1033.6734.075,885,020
5/11/201133.8433.8433.5533.734,102,130
5/10/201133.5133.9233.4533.848,579,220
5/9/201133.2533.3933.1133.363,922,390
5/6/201133.4333.5433.1633.295,740,710
5/5/201133.3033.3232.9633.105,734,300
5/4/201133.3833.4333.1333.348,646,410
5/3/201133.1833.6133.0633.3816,424,600
5/2/201133.2233.3233.1233.175,549,860
4/29/201133.0633.1832.9633.168,737,090
4/28/201132.7833.1232.7633.096,760,600
4/27/201132.6432.8632.5632.806,107,980
4/26/201132.3032.5832.3032.545,278,800
4/25/201132.2732.3432.1732.282,505,220
4/21/201132.2332.2732.1232.244,065,720
4/20/201132.0932.2732.0432.245,869,580
4/19/201131.8831.8931.7331.835,657,470
4/18/201131.9132.0131.6331.827,150,230
4/15/201131.8432.2031.8032.107,161,610
4/14/201131.4231.8231.4031.755,781,140
4/13/201131.6031.8231.5631.565,305,320
4/12/201131.4831.6331.3531.488,531,290
4/11/201131.9231.9831.4931.569,345,780
4/8/201132.2232.2431.8431.985,961,840
4/7/201132.1532.2031.9532.075,340,000
4/6/201132.1232.2632.0232.203,769,890
4/5/201132.0932.1231.9531.974,024,590
4/4/201132.2032.2031.9932.103,974,110
4/1/201132.0932.1531.9532.126,176,760
3/31/201131.9431.9731.8031.875,503,700
3/30/201131.7532.0731.6731.955,598,020
3/29/201131.3031.6231.2131.595,438,070
3/28/201131.4131.5831.2831.284,589,790
3/25/201131.4031.5331.3631.393,405,640
3/24/201131.4831.4831.1931.406,197,090
3/23/201131.2631.3431.0831.275,621,880
3/22/201131.2931.4431.1631.297,269,690
3/21/201131.2131.3431.0931.245,087,300
3/18/201131.0731.1530.7530.889,099,730
3/17/201131.2831.3030.7931.0312,025,200
3/16/201131.4331.5130.7430.9915,344,200
3/15/201131.5031.6531.3731.4814,256,000
3/14/201132.1632.2031.8732.0918,974,000
3/11/201132.4032.6432.3432.525,031,850
3/10/201132.7032.7132.4332.4510,856,900
3/9/201132.5032.8932.4532.8213,105,800
3/8/201132.2432.5632.1332.496,721,850
3/7/201132.1432.3832.0532.1310,805,400
3/4/201132.1732.2331.7732.017,340,510
3/3/201131.9932.2631.9932.205,779,580
3/2/201131.8031.9331.7231.845,759,800
3/1/201132.0032.2431.7831.7912,154,600
2/28/201131.8632.2331.8032.1112,307,500
2/25/201131.6431.7831.5631.763,947,920
2/24/201131.6331.7731.4931.587,090,440
2/23/201131.7331.8931.6731.705,419,090
2/22/201131.6931.8831.6331.776,011,890
2/18/201131.8831.9631.8031.912,978,270
2/17/201131.8731.9631.7831.868,173,640
2/16/201131.9231.9631.6331.805,413,250
2/15/201131.7731.9231.6531.873,225,550
2/14/201131.9832.0231.6531.774,134,390
2/11/201132.0032.1831.9432.009,252,830
2/10/201131.9732.0931.9532.064,245,840
2/9/201131.9632.0431.8332.004,290,140
2/8/201132.0432.0531.9132.003,741,160
2/7/201131.7932.0331.7732.013,722,160
2/4/201131.9632.0231.6031.804,927,310
2/3/201131.8432.0431.7132.007,417,790
2/2/201131.9532.0131.8431.873,144,960
2/1/201131.8932.0531.7632.045,294,620
1/31/201131.8031.8431.6531.724,012,820
1/28/201132.1032.1531.6431.655,662,390
1/27/201131.8732.1631.8732.083,504,400
1/26/201132.1232.1231.8731.965,554,580
1/25/201132.0732.2031.9432.088,516,860
1/24/201132.0232.2131.9532.133,660,970
1/21/201132.1832.1831.8831.957,604,980
1/20/201131.7832.0731.7531.988,613,000
1/19/201131.8431.8931.6931.744,824,830
1/18/201131.7431.8531.6831.823,594,700
1/14/201131.5531.7631.4931.745,501,020
1/13/201131.6431.6731.4531.596,799,790
1/12/201131.5431.7731.5431.624,189,740
1/11/201131.5331.5931.3631.463,186,640
1/10/201131.5031.5031.2331.416,357,180
1/7/201131.5231.6031.2931.585,091,990
1/6/201131.4731.5031.2431.475,707,060
1/5/201131.5431.5731.4031.444,598,800
1/4/201131.4931.7131.3031.644,981,410
1/3/201131.4731.5731.3331.493,536,330
12/31/201031.3331.4631.2931.342,171,300
12/30/201031.3431.4731.2931.332,475,620
12/29/201031.5431.5431.3231.381,854,770
Trading Center