$42.03 +0.27 (%) Sel Sct Utlts Shs - NYSEARCA

Sep. 29, 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
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
7/7/201133.9833.9933.7233.897,832,360
7/6/201133.6533.8533.5333.754,050,260
7/5/201133.8733.9033.6333.685,957,220
7/1/201133.4933.9133.4733.889,083,860
6/30/201133.4933.5133.2233.484,462,910
6/29/201133.3033.4233.1833.415,926,880
6/28/201133.0533.2733.0233.195,749,460
6/27/201132.8333.1032.8333.043,643,750
6/24/201132.7833.0632.7632.805,191,970
6/23/201132.7632.7932.4332.709,552,940
6/22/201133.1433.1932.9332.985,115,880
6/21/201133.3133.3633.0933.205,121,170
6/20/201132.9133.1932.7733.184,195,030
6/17/201133.1133.1732.9132.997,803,730
6/16/201132.9233.2332.8933.108,250,940
6/15/201133.0933.2932.7532.847,658,190
6/14/201133.4033.4033.0433.257,116,930
6/13/201133.0833.2432.9433.125,189,650
6/10/201133.0933.1832.9732.978,339,870
6/9/201133.2233.3333.0333.195,690,040
6/8/201133.1333.2533.0133.168,009,660
6/7/201133.1733.3933.0733.0810,147,000
6/6/201133.1333.1932.9433.045,288,610
6/3/201133.1133.3832.9833.196,092,820
6/2/201133.4933.5033.1933.426,202,210
6/1/201133.8433.8633.5133.527,165,730
5/31/201133.9133.9333.6733.876,378,690
5/27/201133.6833.8133.5633.624,500,860
5/26/201133.5533.6733.3633.623,801,780
5/25/201133.6233.7933.3533.636,271,110
5/24/201133.7433.8833.6733.704,458,530
5/23/201133.8234.0933.7233.736,021,650
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
Trading Center