Quantcast

S&P Utilities Select Sector Industry Index Historical Stock Prices

(ETF)
XLU 
$56.46
*  
0.21
0.37%
Get XLU Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading XLU now


Community Rating:
View:    XLU Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
16:00 56.21 56.785 55.79 56.46 19,729,403
12/07/2018 56.17 56.785 55.79 56.46 19,727,240
12/06/2018 56.42 56.44 55.1 56.25 24,696,650
12/04/2018 56.29 56.805 56.045 56.19 22,265,370
12/03/2018 55.41 56.15 55.09 56.15 17,906,560
11/30/2018 54.91 55.64 54.77 55.59 18,166,760
11/29/2018 54.88 54.88 54.22 54.78 17,488,750
11/28/2018 54.9 55.06 54.6143 54.8 12,061,010
11/27/2018 54.39 54.9 54.17 54.84 13,182,710
11/26/2018 54.17 54.4601 53.88 54.43 16,101,040
11/23/2018 54.15 54.24 53.75 54.11 8,117,894
11/21/2018 54.7 54.77 53.93 54.08 18,909,500
11/20/2018 55.28 55.67 54.56 54.89 24,428,430
11/19/2018 54.8 55.17 54.57 55.12 14,566,050
11/16/2018 54.88 55.14 54.47 54.88 21,406,360
11/15/2018 54.22 54.27 53.565 54.05 34,280,020
11/14/2018 54.6 54.96 54.3132 54.5 27,577,570
11/13/2018 54.83 55.19 54.41 55.07 23,322,990
11/12/2018 54.47 55.405 54.07 54.84 27,663,900
11/09/2018 54.6 55.11 54.49 54.87 20,015,090
11/08/2018 54.93 55.11 54.33 54.79 20,584,130
11/07/2018 54.66 54.96 54.23 54.88 20,725,360
11/06/2018 53.85 54.38 53.78 54.26 13,066,050
11/05/2018 53.39 54.09 53.26 53.9 21,089,100
11/02/2018 53.6 53.74 52.8 53.15 24,135,860
11/01/2018 53.77 53.8 53.1 53.45 27,027,170
10/31/2018 53.88 54.2101 53.37 53.69 25,143,010
10/30/2018 54.33 54.66 53.69 54.33 25,065,460
10/29/2018 53.49 54.355 53.49 54.12 24,970,870
10/26/2018 54.66 54.82 53.0012 53.37 36,892,730
10/25/2018 54.87 54.87 54.1 54.37 29,909,220
10/24/2018 54.16 55.49 53.9328 55.23 29,162,070
10/23/2018 54.32 54.67 53.7 53.92 18,922,330
10/22/2018 54.63 54.69 54.09 54.22 12,249,980
10/19/2018 53.74 54.86 53.57 54.57 29,789,590
10/18/2018 53.79 54.06 53.45 53.73 16,518,930
10/17/2018 53.68 53.91 53.36 53.65 14,258,470
10/16/2018 53.14 54.045 52.975 53.75 17,937,360
10/15/2018 52.94 53.535 52.88 53.2 18,352,970
10/12/2018 52.94 53.11 52.505 52.95 21,869,070
10/11/2018 54.15 54.28 52.74 53.01 42,671,800
10/10/2018 54.21 54.885 53.98 54 30,583,970
10/09/2018 54.03 54.54 53.95 54.3 18,113,750
10/08/2018 53.84 54.44 53.595 54.08 21,489,260
10/05/2018 52.74 53.8033 52.7 53.63 30,388,680
10/04/2018 52.41 52.93 52.02 52.82 24,075,920
10/03/2018 53.09 53.37 52.09 52.54 24,675,070
10/02/2018 52.57 53.32 52.57 53.18 15,831,780
10/01/2018 52.49 52.59 52.27 52.47 12,508,210
09/28/2018 52 52.69 51.93 52.65 15,426,430
09/27/2018 51.49 52.17 51.37 51.89 15,956,830
09/26/2018 52.12 52.14 51.34 51.36 24,041,130
09/25/2018 52.44 52.47 51.7837 51.87 19,999,210
09/24/2018 52.88 53.07 52.541 52.59 13,511,990
09/21/2018 52.75 53.25 52.51 53.06 20,342,640
09/20/2018 53.13 53.3551 52.69 53.31 17,814,490
09/19/2018 54.36 54.36 52.95 53.2 25,509,850
09/18/2018 54.4 54.56 54.12 54.38 9,767,316
09/17/2018 54.2 54.56 54.14 54.48 14,256,210
09/14/2018 54.37 54.42 53.84 54.3 13,066,540
09/13/2018 54.16 54.61 53.905 54.59 8,773,545
09/12/2018 54.22 54.52 54.06 54.18 9,698,903
09/11/2018 54.35 54.57 54.12 54.23 9,046,726
09/10/2018 54.21 54.59 54.17 54.37 9,932,444
09/07/2018 54.24 54.5 53.975 54.1 16,183,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XLU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio