Historical Stock Prices

(ETF)
XLU 
$43.28
*  
0.28
0.65%
Get XLU Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading XLU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 42.97 43.3 42.93 43.28 5,856,526
08/28/2014 42.63 43 42.51 43 10,312,180
08/27/2014 42.38 42.7 42.27 42.69 5,242,206
08/26/2014 42.76 42.88 42.23 42.23 6,534,371
08/25/2014 42.54 42.847 42.51 42.74 6,878,625
08/22/2014 42.75 42.75 42.21 42.45 6,889,884
08/21/2014 42.48 42.82 42.45 42.58 8,549,068
08/20/2014 42.37 42.52 42.22 42.48 5,586,999
08/19/2014 41.91 42.4 41.89 42.39 7,718,748
08/18/2014 42.005 42.19 41.79 41.86 8,190,824
08/15/2014 41.84 42.22 41.74 41.97 9,713,870
08/14/2014 41.39 41.84 41.39 41.81 6,018,708
08/13/2014 41.31 41.54 41.18 41.43 6,793,266
08/12/2014 41.28 41.46 41.18 41.26 6,880,055
08/11/2014 41.51 41.62 41.23 41.29 8,570,624
08/08/2014 40.79 41.46 40.78 41.44 20,010,140
08/07/2014 40.35 40.79 40.35 40.63 12,588,210
08/06/2014 40.53 40.57 40.07 40.17 49,891,170
08/05/2014 41.2 41.22 40.51 40.69 14,757,750
08/04/2014 41.4 41.46 40.49 41.185 30,182,490
08/01/2014 41.12 41.73 41.02 41.41 15,537,700
07/31/2014 41.65 41.92 41.22 41.25 15,052,200
07/30/2014 42.51 42.731 41.7201 41.91 14,749,090
07/29/2014 43.13 43.31 42.565 42.63 8,185,565
07/28/2014 42.34 43.117 42.27 43.03 8,606,554
07/25/2014 42.78 42.88 42.381 42.44 5,947,413
07/24/2014 42.57 42.85 42.5 42.78 6,040,261
07/23/2014 42.61 42.73 42.54 42.65 7,497,065
07/22/2014 42.78 42.87 42.61 42.61 4,683,673
07/21/2014 42.69 42.83 42.46 42.7 5,578,457
07/18/2014 42.36 42.77 42.19 42.74 5,215,928
07/17/2014 42.87 42.87 42.29 42.31 8,061,385
07/16/2014 42.7 42.7499 42.35 42.7 7,493,686
07/15/2014 42.33 42.6702 42.325 42.56 8,945,375
07/14/2014 42.96 43.06 42.32 42.34 8,306,794
07/11/2014 43.13 43.22 42.771 42.83 9,133,039
07/10/2014 42.79 43.2 42.75 43.16 10,440,550
07/09/2014 42.99 43.08 42.67 42.87 10,440,510
07/08/2014 42.74 43.045 42.7 42.99 13,318,210
07/07/2014 42.48 42.88 42.47 42.7 12,250,440
07/03/2014 42.6 42.88 42.31 42.5 12,201,260
07/02/2014 43.7 43.72 42.82 42.97 17,368,810
07/01/2014 44.21 44.28 43.81 43.82 9,817,457
06/30/2014 43.95 44.36 43.81 44.26 12,659,650
06/27/2014 43.7 44.019 43.558 43.91 7,691,087
06/26/2014 43.61 43.779 43.47 43.74 12,947,130
06/25/2014 43.36 43.67 43.33 43.61 12,141,150
06/24/2014 43.36 43.585 43.31 43.45 9,196,098
06/23/2014 43.59 43.63 43.123 43.32 9,380,204
06/20/2014 43.79 43.85 43.43 43.47 9,600,844
06/19/2014 43.76 44.165 43.73 44.11 22,215,600
06/18/2014 42.76 43.75 42.74 43.75 35,847,820
06/17/2014 42.75 42.855 42.53 42.78 11,426,250
06/16/2014 42.59 43.19 42.51 42.84 19,232,530
06/13/2014 42.24 42.62 42.05 42.55 8,416,541
06/12/2014 42.05 42.41 41.63 42.28 16,596,070
06/11/2014 42.64 42.64 42.13 42.15 10,299,830
06/10/2014 42.69 42.92 42.6 42.69 8,659,758
06/09/2014 43 43.15 42.72 42.79 8,497,477
06/06/2014 43.27 43.47 43.05 43.08 8,087,060
06/05/2014 42.83 43.295 42.8 43.23 8,414,481
06/04/2014 42.82 42.9 42.63 42.87 7,030,734
06/03/2014 42.65 42.965 42.61 42.89 8,003,531
06/02/2014 42.62 42.825 42.54 42.73 7,245,091
05/30/2014 42.33 42.76 42.33 42.74 8,278,611
05/29/2014 42.33 42.47 42.15 42.46 9,816,344
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?