Quantcast

S&P Utilities Select Sector Industry Index Historical Stock Prices

(ETF)
XLU 
$50.385
*  
0.405
0.8%
Get XLU Alerts
*Delayed - data as of Apr. 19, 2018 11:53 ET  -  Find a broker to begin trading XLU now


Community Rating:
View:    XLU Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:53 50.58 50.875 50.375 50.385 8,112,940
04/18/2018 51.04 51.49 50.78 50.79 14,107,960
04/17/2018 50.59 51.16 50.38 50.98 13,193,750
04/16/2018 49.9 50.495 49.87 50.47 15,397,610
04/13/2018 49.49 50.005 49.49 49.79 10,437,320
04/12/2018 50.07 50.2 49.3 49.4 12,077,620
04/11/2018 50.11 50.29 49.89 50.06 8,024,101
04/10/2018 50.53 50.59 50.02 50.13 14,092,820
04/09/2018 50.46 50.87 50.29 50.52 11,756,050
04/06/2018 50.89 51 50.31 50.42 14,305,430
04/05/2018 50.41 50.97 49.85 50.82 14,286,150
04/04/2018 50.3 50.55 49.89 50.42 16,352,280
04/03/2018 50.05 50.545 49.92 50.31 13,786,680
04/02/2018 50.62 50.86 49.78 50.14 17,782,000
03/29/2018 50.41 50.77 50.32 50.53 15,464,920
03/28/2018 50.34 50.54 49.93 50.26 23,172,880
03/27/2018 49.64 50.8 49.48 50.28 21,355,440
03/26/2018 49.22 49.64 49.12 49.57 13,759,700
03/23/2018 49.76 50.21 48.96 49.06 17,334,270
03/22/2018 49.59 50.56 49.45 49.76 25,331,260
03/21/2018 49.75 50.22 49.37 49.54 19,220,260
03/20/2018 49.95 50.1613 49.59 49.71 14,968,220
03/19/2018 50.22 50.39 49.645 49.94 21,689,700
03/16/2018 49.81 50.375 49.78 50.25 19,751,740
03/15/2018 50.2 50.66 49.9 50.2 21,054,440
03/14/2018 49.87 50.4 49.84 50.23 19,119,000
03/13/2018 49.79 50.02 49.34 49.72 18,872,540
03/12/2018 49.42 49.674 49.355 49.61 16,230,870
03/09/2018 49.16 49.41 49.02 49.4 13,098,060
03/08/2018 49.01 49.37 48.93 49.26 12,249,670
03/07/2018 49.12 49.33 48.71 48.9 16,671,320
03/06/2018 49.88 49.99 49.16 49.27 18,100,470
03/05/2018 48.82 50.05 48.72 49.94 15,500,390
03/02/2018 49.04 49.53 48.5301 48.94 16,857,050
03/01/2018 49.16 49.86 48.84 49.07 21,591,280
02/28/2018 49.58 49.71 49.06 49.06 11,936,370
02/27/2018 50.24 50.54 49.38 49.4 18,200,810
02/26/2018 50.55 50.64 50.1 50.2 13,604,590
02/23/2018 49.21 50.41 49.15 50.35 20,642,320
02/22/2018 48.98 49.44 48.8 49.07 20,128,790
02/21/2018 49.5 49.83 48.81 48.82 22,460,220
02/20/2018 49.95 50.13 49.231 49.47 16,766,550
02/16/2018 49.71 50.24 49.52 50.12 20,066,340
02/15/2018 48.72 49.7 48.65 49.68 16,503,480
02/14/2018 48.73 49.055 48.46 48.6 20,340,550
02/13/2018 48.91 49.335 48.4 49.15 25,059,590
02/12/2018 48.66 49.2 48.22 48.93 26,504,240
02/09/2018 47.69 48.925 47.55 48.56 36,422,480
02/08/2018 47.96 48.61 47.51 47.56 26,041,670
02/07/2018 48.3 48.87 48.08 48.1 27,879,140
02/06/2018 48.48 48.74 47.37 48.33 41,671,380
02/05/2018 49.8 50.325 48.97 49.06 32,576,170
02/02/2018 49.99 50.36 49.815 49.88 21,803,380
02/01/2018 50.98 51.18 50.085 50.24 28,504,720
01/31/2018 50.54 51.09 50.2642 51.04 27,416,560
01/30/2018 50.35 50.69 50.33 50.48 13,078,700
01/29/2018 50.8 50.89 50.325 50.39 18,020,950
01/26/2018 51.15 51.3 50.53 51.04 23,904,240
01/25/2018 50.25 51.05 50.22 51.01 26,251,110
01/24/2018 50.46 50.5 50.15 50.23 19,658,600
01/23/2018 50.25 50.895 50.1 50.54 26,673,100
01/22/2018 50.23 50.55 49.98 50.06 20,505,630
01/19/2018 50.34 50.45 49.93 49.99 18,578,850
01/18/2018 50.46 50.47 49.88 50.14 21,329,170
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio