Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
UTILITIES SEL
(NY:
XLU
)
69.94
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
11.15
11.17
11.01
11.16
190,779
+0.05(+0.43%)
Nov 27, 2002
11.14
11.22
10.97
11.11
282,468
+0.07(+0.59%)
Nov 26, 2002
11.31
11.39
11.03
11.04
1,247,302
-0.29(-2.52%)
Nov 25, 2002
11.35
11.52
11.17
11.33
1,380,545
+0.02(+0.21%)
Nov 22, 2002
11.00
11.35
10.97
11.31
1,285,155
+0.31(+2.81%)
Nov 21, 2002
10.94
11.09
10.88
11.00
1,005,883
+0.18(+1.70%)
Nov 20, 2002
10.83
10.94
10.70
10.81
603,462
-0.01(-0.05%)
Nov 19, 2002
10.79
10.89
10.68
10.82
876,510
+0.06(+0.55%)
Nov 18, 2002
10.79
10.99
10.76
10.76
495,118
-0.03(-0.28%)
Nov 15, 2002
10.64
10.84
10.61
10.79
532,635
+0.15(+1.45%)
Nov 14, 2002
10.58
10.69
10.53
10.63
860,695
+0.23(+2.23%)
Nov 13, 2002
10.31
10.52
10.29
10.40
1,364,226
+0.07(+0.63%)
Nov 12, 2002
10.52
10.75
10.28
10.34
2,351,940
-0.20(-1.86%)
Nov 11, 2002
10.64
10.64
10.41
10.53
1,627,179
-0.12(-1.12%)
Nov 08, 2002
11.00
11.05
10.64
10.65
531,626
-0.34(-3.08%)
Nov 07, 2002
11.30
11.30
10.88
10.99
777,418
-0.53(-4.64%)
Nov 06, 2002
11.34
11.53
11.29
11.53
710,292
+0.24(+2.11%)
Nov 05, 2002
11.34
11.34
11.15
11.29
358,342
+0.00(+0.00%)
Nov 04, 2002
11.04
11.46
11.03
11.29
950,870
+0.39(+3.60%)
Nov 01, 2002
10.78
10.96
10.78
10.90
602,621
+0.05(+0.49%)
Oct 31, 2002
10.94
10.94
10.72
10.84
413,356
-0.02(-0.22%)
Oct 30, 2002
10.66
10.87
10.59
10.87
531,121
+0.24(+2.24%)
Oct 29, 2002
10.76
10.82
10.44
10.63
1,489,898
-0.07(-0.67%)
Oct 28, 2002
10.67
10.82
10.61
10.70
998,481
+0.21(+1.98%)
Oct 25, 2002
10.49
10.56
10.22
10.49
1,317,625
+0.15(+1.44%)
Oct 24, 2002
10.52
10.61
10.19
10.34
2,222,398
+0.01(+0.06%)
Oct 23, 2002
10.16
10.40
10.15
10.34
924,962
+0.18(+1.82%)
Oct 22, 2002
10.28
10.51
10.02
10.15
2,291,375
-0.13(-1.27%)
Oct 21, 2002
9.713
10.31
9.713
10.28
2,193,798
+0.57(+5.88%)
Oct 18, 2002
9.689
9.784
9.344
9.713
1,125,835
+0.08(+0.86%)
Oct 17, 2002
9.724
9.748
9.415
9.629
1,798,948
+0.16(+1.69%)
Oct 16, 2002
9.855
9.855
9.392
9.469
2,136,261
-0.34(-3.45%)
Oct 15, 2002
9.927
9.956
9.748
9.808
1,242,760
+0.03(+0.30%)
Oct 14, 2002
9.421
9.808
9.421
9.778
520,354
-0.02(-0.18%)
Oct 11, 2002
9.956
10.02
9.689
9.796
2,427,478
+0.13(+1.35%)
Oct 10, 2002
9.059
9.808
8.857
9.665
2,420,580
+0.61(+6.76%)
Oct 09, 2002
9.927
9.927
8.999
9.053
1,626,506
-0.84(-8.53%)
Oct 08, 2002
10.43
10.43
9.374
9.897
5,519,153
-0.39(-3.76%)
Oct 07, 2002
10.34
10.60
10.28
10.28
18,590,088
-0.10(-0.92%)
Oct 04, 2002
10.91
10.91
10.34
10.38
551,646
-0.50(-4.59%)
Oct 03, 2002
11.20
11.20
10.82
10.88
381,222
-0.06(-0.54%)
Oct 02, 2002
11.17
11.36
10.88
10.94
621,800
-0.34(-3.00%)
Oct 01, 2002
11.23
11.30
10.91
11.28
468,369
+0.18(+1.61%)
Sep 30, 2002
10.76
11.12
10.70
11.10
184,218
+0.15(+1.36%)
Sep 27, 2002
11.25
11.25
10.87
10.95
546,094
-0.19(-1.71%)
Sep 26, 2002
10.85
11.14
10.85
11.14
2,748,641
+0.42(+3.94%)
Sep 25, 2002
10.41
10.82
10.41
10.72
681,692
+0.31(+2.97%)
Sep 24, 2002
10.69
10.69
10.37
10.41
291,216
-0.35(-3.26%)
Sep 23, 2002
11.09
11.09
10.58
10.76
274,729
-0.29(-2.64%)
Sep 20, 2002
11.32
11.32
10.85
11.05
992,088
-0.40(-3.53%)
Sep 19, 2002
11.70
11.70
11.44
11.45
609,351
-0.24(-2.08%)
Sep 18, 2002
11.41
11.79
11.21
11.70
323,013
+0.37(+3.31%)
Sep 17, 2002
11.77
11.93
11.31
11.32
236,876
-0.43(-3.64%)
Sep 16, 2002
12.02
12.02
11.58
11.75
204,406
-0.14(-1.15%)
Sep 13, 2002
11.86
11.91
11.63
11.89
142,327
+0.17(+1.47%)
Sep 12, 2002
11.92
12.01
11.71
11.72
221,566
-0.31(-2.57%)
Sep 11, 2002
12.07
12.13
11.94
12.02
147,206
+0.01(+0.10%)
Sep 10, 2002
12.33
12.33
11.95
12.01
85,295
-0.28(-2.27%)
Sep 09, 2002
12.20
12.35
11.98
12.29
308,713
-0.02(-0.19%)
Sep 06, 2002
12.48
12.60
12.27
12.32
122,644
+0.00(+0.00%)
Sep 05, 2002
12.36
12.39
12.23
12.32
150,907
-0.04(-0.29%)
Sep 04, 2002
12.48
12.48
12.17
12.35
119,952
-0.08(-0.62%)
Sep 03, 2002
12.81
12.81
12.33
12.43
187,919
-0.35(-2.74%)
Aug 30, 2002
13.08
13.08
12.72
12.78
123,148
-0.20(-1.51%)
Aug 29, 2002
13.05
13.06
12.84
12.98
177,489
-0.18(-1.40%)
Aug 28, 2002
13.31
13.31
12.99
13.16
264,467
-0.08(-0.63%)
Aug 27, 2002
13.37
13.52
13.18
13.24
99,595
-0.13(-0.98%)
Aug 26, 2002
13.28
13.39
13.21
13.37
103,969
+0.21(+1.58%)
Aug 23, 2002
13.37
13.37
13.11
13.17
127,522
-0.21(-1.56%)
Aug 22, 2002
13.15
13.43
13.15
13.37
191,620
+0.27(+2.04%)
Aug 21, 2002
12.86
13.13
12.70
13.11
225,268
+0.39(+3.09%)
Aug 20, 2002
12.73
12.89
12.59
12.71
90,174
+0.16(+1.28%)
Aug 16, 2002
12.87
12.87
12.51
12.55
141,318
-0.20(-1.58%)
Aug 15, 2002
12.78
12.89
12.64
12.76
284,319
+0.02(+0.19%)
Aug 14, 2002
12.48
12.73
12.33
12.73
126,681
+0.37(+3.03%)
Aug 13, 2002
12.53
12.69
12.36
12.36
185,227
-0.35(-2.76%)
Aug 12, 2002
12.48
12.77
12.39
12.71
276,075
+0.47(+3.84%)
Aug 07, 2002
12.24
12.36
12.02
12.24
501,175
+0.09(+0.73%)
Aug 06, 2002
12.10
12.22
12.01
12.15
247,643
+0.48(+4.13%)
Aug 05, 2002
11.77
12.05
11.67
11.67
147,879
-0.21(-1.75%)
Aug 02, 2002
12.08
12.17
11.76
11.88
198,182
-0.24(-1.96%)
Aug 01, 2002
12.36
12.48
11.89
12.11
314,601
-0.18(-1.45%)
Jul 31, 2002
12.27
12.80
11.89
12.29
313,423
+0.05(+0.39%)
Jul 30, 2002
11.35
12.24
11.24
12.24
445,489
+0.92(+8.14%)
Jul 29, 2002
11.32
11.44
11.07
11.32
192,630
+0.18(+1.60%)
Jul 26, 2002
11.51
11.51
11.00
11.15
234,352
-0.15(-1.32%)
Jul 25, 2002
11.00
11.49
10.71
11.29
454,573
+0.33(+2.98%)
Jul 24, 2002
9.748
10.97
9.748
10.97
640,811
+0.90(+8.91%)
Jul 23, 2002
11.04
11.15
9.909
10.07
467,191
-0.85(-7.78%)
Jul 22, 2002
11.35
11.35
10.74
10.92
174,629
-0.27(-2.44%)
Jul 19, 2002
11.68
11.68
11.10
11.19
288,693
-0.95(-7.83%)
Jul 17, 2002
12.66
12.66
12.14
12.14
95,389
-0.41(-3.27%)
Jul 12, 2002
12.70
12.74
12.42
12.55
109,185
-0.49(-3.74%)
Jul 11, 2002
12.42
13.04
12.39
13.04
106,493
+0.44(+3.49%)
Jul 10, 2002
13.27
13.27
12.58
12.60
162,852
-0.75(-5.65%)
Jul 09, 2002
13.71
13.74
13.33
13.36
133,747
-0.36(-2.64%)
Jul 08, 2002
13.85
13.94
13.71
13.72
44,414
-0.18(-1.28%)
Jul 05, 2002
13.74
13.90
13.66
13.90
56,695
+0.16(+1.17%)
Jul 04, 2002
13.84
13.88
13.67
13.74
168,236
+0.00(+0.00%)
Jul 03, 2002
13.84
13.88
13.67
13.74
54,508
-0.08(-0.60%)
Jul 02, 2002
14.05
14.12
13.74
13.82
70,322
-0.30(-2.11%)
Jul 01, 2002
14.49
14.49
14.12
14.12
74,696
-0.30(-2.06%)
Jun 28, 2002
14.19
14.41
14.12
14.41
50,807
+0.29(+2.06%)
Jun 27, 2002
14.17
14.27
13.87
14.12
76,042
-0.01(-0.08%)
Jun 26, 2002
13.94
14.21
13.94
14.13
51,480
-0.15(-1.04%)
Jun 25, 2002
14.38
14.49
14.25
14.28
236,371
-0.34(-2.32%)
Jun 21, 2002
14.56
14.62
14.41
14.62
104,138
-0.09(-0.61%)
Jun 20, 2002
14.88
14.88
14.63
14.71
65,443
-0.18(-1.20%)
Jun 19, 2002
15.34
15.34
14.84
14.89
96,399
-0.42(-2.76%)
Jun 18, 2002
15.24
15.35
15.16
15.31
52,153
+0.11(+0.74%)
Jun 17, 2002
15.00
15.20
15.00
15.20
78,398
+0.33(+2.24%)
Jun 14, 2002
14.70
14.91
14.63
14.87
48,956
-0.21(-1.38%)
Jun 12, 2002
14.89
15.08
14.81
15.07
38,862
+0.30(+2.05%)
Jun 11, 2002
15.10
15.16
14.77
14.77
26,413
-0.25(-1.66%)
Jun 10, 2002
14.97
15.16
14.87
15.02
79,575
+0.05(+0.36%)
Jun 07, 2002
14.78
15.03
14.77
14.97
94,380
+0.17(+1.17%)
Jun 06, 2002
15.26
15.26
14.79
14.79
792,560
-0.45(-2.93%)
Jun 05, 2002
15.30
15.44
15.16
15.24
45,760
-0.36(-2.32%)
May 31, 2002
15.63
15.81
15.60
15.60
1,102,282
-0.53(-3.31%)
May 28, 2002
15.99
16.14
15.97
16.14
35,161
+0.11(+0.70%)
May 27, 2002
16.14
16.20
16.03
16.03
131,560
+0.00(+0.00%)
May 24, 2002
16.14
16.20
16.03
16.03
131,560
-0.17(-1.03%)
May 23, 2002
15.83
16.20
15.83
16.19
60,060
+0.29(+1.79%)
May 22, 2002
15.70
15.91
15.67
15.91
180,180
+0.28(+1.79%)
May 21, 2002
15.56
15.79
15.51
15.63
91,520
+0.11(+0.73%)
May 20, 2002
15.45
15.54
15.37
15.51
54,172
+0.08(+0.54%)
May 17, 2002
15.47
15.53
15.25
15.43
76,715
-0.15(-0.95%)
May 16, 2002
15.64
15.70
15.53
15.58
23,216
+0.06(+0.38%)
May 15, 2002
15.59
15.67
15.51
15.52
96,567
-0.08(-0.53%)
May 14, 2002
15.48
15.61
15.45
15.60
116,082
+0.23(+1.51%)
May 13, 2002
15.16
15.42
15.07
15.37
298,114
+0.18(+1.21%)
May 10, 2002
15.56
15.58
15.18
15.19
400,233
-0.36(-2.29%)
May 09, 2002
15.59
15.78
15.54
15.54
295,590
-0.13(-0.83%)
May 08, 2002
15.49
15.73
15.47
15.67
58,041
+0.22(+1.42%)
May 07, 2002
15.51
15.57
15.42
15.45
48,788
-0.15(-0.99%)
May 06, 2002
15.75
15.78
15.60
15.61
124,158
-0.08(-0.53%)
May 03, 2002
15.85
15.85
15.64
15.69
42,227
-0.09(-0.57%)
May 02, 2002
15.91
15.91
15.72
15.78
19,683
-0.10(-0.64%)
May 01, 2002
15.64
15.92
15.52
15.88
76,210
+0.15(+0.94%)
Apr 30, 2002
15.54
15.75
15.48
15.73
75,369
+0.33(+2.12%)
Apr 29, 2002
15.69
15.69
15.41
15.41
381,727
-0.23(-1.48%)
Apr 26, 2002
15.77
15.84
15.10
15.64
37,516
-0.26(-1.61%)
Apr 25, 2002
15.76
16.00
15.76
15.89
62,247
-0.11(-0.67%)
Apr 24, 2002
15.87
16.15
15.87
16.00
83,445
+0.04(+0.26%)
Apr 23, 2002
15.93
16.19
15.93
15.96
201,883
+0.08(+0.49%)
Apr 22, 2002
15.94
15.96
15.87
15.88
31,796
-0.24(-1.51%)
Apr 19, 2002
16.14
16.14
16.02
16.13
80,248
-0.14(-0.88%)
Apr 18, 2002
16.32
16.32
15.99
16.27
171,937
-0.04(-0.26%)
Apr 17, 2002
16.35
16.41
16.26
16.31
69,817
+0.08(+0.51%)
Apr 16, 2002
16.02
16.26
15.98
16.23
91,183
+0.39(+2.44%)
Apr 15, 2002
15.97
15.97
15.82
15.84
171,264
-0.25(-1.55%)
Apr 12, 2002
15.99
16.09
15.84
16.09
33,478
+0.11(+0.67%)
Apr 11, 2002
16.31
16.31
15.96
15.98
441,787
-0.49(-2.99%)
Apr 10, 2002
16.16
16.48
16.16
16.48
42,227
+0.34(+2.10%)
Apr 09, 2002
16.58
16.58
16.14
16.14
616,921
-0.35(-2.13%)
Apr 08, 2002
16.58
16.58
16.36
16.49
86,641
-0.12(-0.72%)
Apr 05, 2002
16.79
16.79
16.52
16.61
20,861
-0.09(-0.53%)
Apr 04, 2002
16.64
16.76
16.59
16.70
40,376
+0.02(+0.14%)
Apr 03, 2002
16.61
16.70
16.52
16.67
201,883
+0.00(+0.00%)
Apr 02, 2002
16.44
16.67
16.44
16.67
60,228
+0.10(+0.57%)
Apr 01, 2002
16.58
16.60
16.46
16.58
61,069
-0.17(-1.03%)
Mar 29, 2002
16.79
16.86
16.63
16.75
56,359
+0.00(+0.00%)
Mar 28, 2002
16.79
16.86
16.63
16.75
56,359
+0.15(+0.90%)
Mar 27, 2002
16.61
16.73
16.49
16.60
384,419
+0.04(+0.25%)
Mar 26, 2002
16.70
16.71
16.49
16.56
71,836
-0.09(-0.54%)
Mar 25, 2002
16.63
16.72
16.52
16.65
92,025
+0.02(+0.14%)
Mar 22, 2002
16.82
16.86
16.63
16.63
200,369
-0.20(-1.17%)
Mar 21, 2002
16.76
16.82
16.68
16.82
46,264
+0.18(+1.07%)
Mar 20, 2002
16.73
16.78
16.55
16.64
42,563
-0.10(-0.60%)
Mar 19, 2002
16.76
16.76
16.58
16.74
81,089
+0.08(+0.46%)
Mar 18, 2002
16.41
16.69
16.41
16.67
117,260
+0.08(+0.47%)
Mar 15, 2002
16.52
16.67
16.52
16.59
36,170
+0.01(+0.04%)
Mar 14, 2002
16.75
16.76
16.55
16.58
94,548
-0.06(-0.36%)
Mar 13, 2002
16.70
16.75
16.62
16.64
31,291
+0.00(+0.00%)
Mar 12, 2002
16.70
16.76
16.60
16.64
78,398
-0.17(-1.03%)
Mar 11, 2002
16.70
16.82
16.62
16.82
127,522
+0.05(+0.32%)
Mar 08, 2002
16.82
16.96
16.64
16.76
107,502
-0.05(-0.28%)
Mar 07, 2002
16.94
16.94
16.67
16.81
94,212
-0.10(-0.60%)
Mar 06, 2002
16.61
16.91
16.58
16.91
440,778
+0.35(+2.12%)
Mar 05, 2002
16.58
16.63
16.46
16.56
149,057
-0.01(-0.07%)
Mar 04, 2002
16.49
16.57
16.37
16.57
168,909
+0.20(+1.20%)
Mar 01, 2002
16.20
16.38
16.17
16.38
429,170
+0.34(+2.15%)
Feb 28, 2002
16.11
16.22
16.03
16.03
42,900
+0.03(+0.19%)
Feb 27, 2002
16.03
16.17
15.97
16.00
92,025
+0.11(+0.67%)
Feb 26, 2002
16.05
16.05
15.86
15.89
751,005
-0.02(-0.11%)
Feb 25, 2002
15.82
15.94
15.69
15.91
54,508
+0.18(+1.13%)
Feb 22, 2002
15.54
15.76
15.36
15.73
57,368
+0.21(+1.38%)
Feb 21, 2002
15.69
15.81
15.42
15.52
86,136
-0.31(-1.99%)
Feb 20, 2002
15.76
15.83
15.45
15.83
39,199
+0.20(+1.25%)
Feb 19, 2002
15.81
15.91
15.64
15.64
83,949
-0.27(-1.72%)
Feb 18, 2002
16.04
16.04
15.84
15.91
110,531
+0.00(+0.00%)
Feb 15, 2002
16.04
16.04
15.84
15.91
110,531
-0.03(-0.19%)
Feb 14, 2002
15.82
16.04
15.82
15.94
139,299
+0.04(+0.22%)
Feb 13, 2002
15.87
16.02
15.84
15.91
78,229
+0.10(+0.60%)
Feb 12, 2002
15.78
15.95
15.74
15.81
179,844
+0.00(+0.00%)
Feb 11, 2002
15.75
15.81
15.57
15.81
106,829
+0.11(+0.68%)
Feb 08, 2002
15.51
15.74
15.51
15.70
90,511
+0.08(+0.53%)
Feb 07, 2002
15.35
15.71
15.35
15.62
167,731
+0.22(+1.43%)
Feb 06, 2002
15.69
15.75
15.32
15.40
207,098
-0.31(-2.00%)
Feb 05, 2002
15.81
15.92
15.63
15.72
24,898
-0.21(-1.34%)
Feb 04, 2002
16.20
16.20
15.85
15.93
31,628
-0.17(-1.03%)
Feb 01, 2002
16.20
16.25
16.08
16.10
28,936
+0.04(+0.22%)
Jan 31, 2002
15.84
16.10
15.84
16.06
133,579
+0.11(+0.67%)
Jan 30, 2002
15.87
15.95
15.62
15.95
83,276
-0.02(-0.11%)
Jan 29, 2002
16.30
16.31
15.93
15.97
46,601
-0.21(-1.29%)
Jan 28, 2002
16.17
16.22
16.11
16.18
23,553
+0.00(+0.00%)
Jan 25, 2002
16.23
16.23
16.11
16.18
365,408
-0.10(-0.62%)
Jan 24, 2002
16.35
16.43
16.17
16.28
106,998
-0.04(-0.22%)
Jan 23, 2002
16.11
16.38
16.11
16.32
216,856
+0.24(+1.48%)
Jan 22, 2002
16.35
16.35
16.08
16.08
132,233
-0.36(-2.17%)
Jan 21, 2002
16.35
16.49
16.32
16.44
57,368
+0.00(+0.00%)
Jan 18, 2002
16.35
16.49
16.32
16.44
57,368
-0.03(-0.18%)
Jan 17, 2002
16.58
16.61
16.39
16.46
73,519
-0.17(-1.00%)
Jan 16, 2002
16.70
16.74
16.61
16.63
67,294
-0.07(-0.43%)
Jan 15, 2002
16.86
16.86
16.60
16.70
145,692
+0.01(+0.04%)
Jan 14, 2002
16.46
16.78
16.46
16.70
71,332
+0.15(+0.93%)
Jan 11, 2002
16.82
16.82
16.54
16.54
442,292
-0.16(-0.96%)
Jan 10, 2002
16.46
16.74
16.44
16.70
59,050
+0.04(+0.25%)
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
.