$45.70 +0.18 (%) Sel Sct Utlts Shs - NYSEARCA

Nov. 21, 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
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
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
Trading Center