UTILITIES SEL (NY: XLU )

61.96 +0.44 (+0.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 61.65 62.25 61.49 61.96 12,286,410 +0.44(+0.72%)
Feb 22, 2024 61.51 61.77 61.05 61.52 15,920,355 -0.48(-0.77%)
Feb 21, 2024 61.59 62.08 61.29 62.00 15,784,879 +0.81(+1.32%)
Feb 20, 2024 61.12 61.89 61.06 61.19 11,382,001 -0.04(-0.07%)
Feb 16, 2024 61.00 61.52 60.63 61.23 14,957,162 -0.07(-0.11%)
Feb 15, 2024 60.48 61.34 60.48 61.30 17,339,844 +1.01(+1.68%)
Feb 14, 2024 60.18 60.43 59.84 60.29 17,435,876 +0.33(+0.55%)
Feb 13, 2024 60.63 60.94 59.14 59.96 22,757,694 -1.01(-1.66%)
Feb 12, 2024 60.27 61.02 60.12 60.97 12,609,781 +0.70(+1.16%)
Feb 09, 2024 59.87 60.33 59.75 60.27 14,843,575 +0.23(+0.38%)
Feb 08, 2024 60.20 60.33 59.52 60.04 20,873,864 -0.43(-0.71%)
Feb 07, 2024 60.67 60.80 60.15 60.47 11,874,282 +0.04(+0.07%)
Feb 06, 2024 60.18 60.63 59.99 60.43 13,778,237 +0.22(+0.37%)
Feb 05, 2024 60.89 60.92 60.18 60.21 19,946,744 -1.28(-2.08%)
Feb 02, 2024 61.91 62.09 61.06 61.49 25,919,768 -1.13(-1.80%)
Feb 01, 2024 61.19 62.62 60.91 62.62 25,753,568 +1.17(+1.90%)
Jan 31, 2024 62.09 62.36 61.09 61.45 29,821,158 -0.13(-0.21%)
Jan 30, 2024 61.45 61.95 61.05 61.58 18,052,174 -0.02(-0.03%)
Jan 29, 2024 61.25 61.84 60.88 61.60 13,026,785 +0.39(+0.64%)
Jan 26, 2024 61.19 61.44 61.01 61.21 18,326,802 +0.18(+0.29%)
Jan 25, 2024 60.75 61.04 60.18 61.03 25,261,356 +1.08(+1.80%)
Jan 24, 2024 61.20 61.30 59.86 59.95 25,438,646 -0.83(-1.37%)
Jan 23, 2024 60.69 60.97 60.41 60.78 20,634,160 +0.11(+0.18%)
Jan 22, 2024 60.96 61.41 60.41 60.67 20,838,108 -0.31(-0.51%)
Jan 19, 2024 61.12 61.22 60.59 60.98 14,128,763 -0.08(-0.13%)
Jan 18, 2024 61.41 61.47 60.71 61.06 19,731,096 -0.66(-1.07%)
Jan 17, 2024 62.27 62.84 61.25 61.72 19,601,462 -0.91(-1.45%)
Jan 16, 2024 63.01 63.17 62.48 62.63 15,220,984 -0.69(-1.09%)
Jan 12, 2024 63.38 63.58 63.06 63.32 9,768,882 +0.36(+0.57%)
Jan 11, 2024 64.25 64.26 62.76 62.96 22,172,946 -1.50(-2.33%)
Jan 10, 2024 64.47 64.76 64.23 64.46 10,926,908 -0.01(-0.02%)
Jan 09, 2024 64.66 64.76 64.33 64.47 14,402,737 -0.53(-0.82%)
Jan 08, 2024 64.39 65.02 64.19 65.00 11,716,548 +0.47(+0.73%)
Jan 05, 2024 64.20 64.84 63.91 64.53 13,595,190 +0.24(+0.37%)
Jan 04, 2024 64.56 64.90 64.21 64.29 13,310,330 -0.20(-0.31%)
Jan 03, 2024 64.23 64.61 63.79 64.49 16,432,951 +0.24(+0.37%)
Jan 02, 2024 63.06 64.39 62.93 64.25 15,378,544 +0.92(+1.45%)
Dec 29, 2023 63.27 63.46 62.91 63.33 11,239,093 -0.08(-0.13%)
Dec 28, 2023 62.76 63.49 62.76 63.41 8,691,950 +0.45(+0.71%)
Dec 27, 2023 62.88 63.08 62.64 62.96 9,492,226 -0.04(-0.06%)
Dec 26, 2023 62.52 63.23 62.50 63.00 9,537,809 +0.38(+0.61%)
Dec 22, 2023 62.64 63.23 62.50 62.62 13,298,827 +0.21(+0.34%)
Dec 21, 2023 62.51 62.84 61.97 62.41 15,878,680 +0.11(+0.18%)
Dec 20, 2023 63.51 63.69 62.29 62.30 18,271,650 -1.29(-2.03%)
Dec 19, 2023 63.45 63.67 63.17 63.59 12,652,296 +0.36(+0.57%)
Dec 18, 2023 63.55 63.91 63.09 63.23 16,253,069 -0.14(-0.23%)
Dec 15, 2023 63.85 64.18 62.91 63.37 26,814,792 -1.12(-1.74%)
Dec 14, 2023 65.74 66.08 64.36 64.49 32,788,884 -0.85(-1.30%)
Dec 13, 2023 63.04 65.34 62.69 65.34 21,915,556 +2.38(+3.78%)
Dec 12, 2023 63.31 63.34 62.48 62.97 10,985,877 -0.26(-0.41%)
Dec 11, 2023 62.49 63.30 62.49 63.22 11,330,130 +0.41(+0.65%)
Dec 08, 2023 62.84 63.11 62.35 62.82 12,114,551 -0.12(-0.19%)
Dec 07, 2023 63.16 63.39 62.65 62.94 11,040,926 -0.14(-0.22%)
Dec 06, 2023 62.52 63.10 62.43 63.08 13,534,817 +0.83(+1.34%)
Dec 05, 2023 62.75 62.76 62.00 62.24 11,395,082 -0.45(-0.71%)
Dec 04, 2023 62.64 63.21 62.37 62.69 15,399,010 -0.25(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.