XLU

Utilities Select Sector Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Etf Ticker Symbol Market Type
Utilities Select Sector XLU AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Low Price High Price Open Price Previous Close Last Traded
-0.02 -0.03% 61.47 61.27 61.95 61.69 61.49 18:17:21
more quote information »

XLU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

XLU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 61.47 -0.02 -0.03% 61.69 61.95 61.27 10,480,340
Aug 07 2020 61.49 1.09 1.8% 60.16 61.725 60.15 15,259,728
Aug 06 2020 60.40 0.35 0.58% 59.99 60.5001 59.6799 12,083,224
Aug 05 2020 60.05 -0.78 -1.28% 60.96 61.13 59.81 11,593,402
Aug 04 2020 60.83 0.66 1.1% 60.13 61.1003 59.94 19,999,844
Aug 03 2020 60.17 -0.66 -1.09% 60.79 61.00 59.85 9,299,982
Jul 31 2020 60.8301 0.12 0.2% 60.57 60.99 59.98 12,113,964
Jul 30 2020 60.71 0.13 0.21% 60.29 60.74 59.99 12,737,922
Jul 29 2020 60.58 0.13 0.22% 60.56 60.89 60.275 9,101,285
Jul 28 2020 60.45 0.90 1.51% 59.40 60.955 59.29 19,339,893
Jul 27 2020 59.55 -0.73 -1.21% 60.30 60.67 59.12 11,389,326
Jul 24 2020 60.28 -0.40 -0.66% 60.80 61.42 59.94 17,698,095
Jul 23 2020 60.68 0.07 0.12% 60.59 61.11 60.32 19,128,034
Jul 22 2020 60.61 0.92 1.54% 59.42 60.8346 58.84 14,845,571
Jul 21 2020 59.69 0.22 0.37% 59.57 60.43 59.38 15,107,996
Jul 20 2020 59.47 -0.72 -1.2% 60.00 60.37 59.32 12,127,484
Jul 17 2020 60.19 1.31 2.22% 59.20 60.37 59.15 22,950,000
Jul 16 2020 58.88 0.63 1.08% 58.19 59.06 58.04 15,063,194
Jul 15 2020 58.2499 -0.07 -0.12% 58.92 59.345 58.01 13,400,108
Jul 14 2020 58.32 0.74 1.28% 57.84 58.71 57.76 33,946,174
Jul 13 2020 57.5802 -0.31 -0.54% 57.77 58.40 57.56 17,764,894
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.