UTILITIES SEL (NY: XLU )

65.47 +0.27 (+0.41%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 68.25 68.37 67.03 67.67 7,657,816 -0.65(-0.96%)
Dec 29, 2022 68.17 68.70 68.12 68.32 6,019,483 +0.49(+0.72%)
Dec 28, 2022 68.64 68.92 67.72 67.83 7,517,699 -0.65(-0.95%)
Dec 27, 2022 68.21 68.63 67.78 68.48 6,360,458 +0.42(+0.62%)
Dec 23, 2022 67.25 68.10 67.24 68.06 5,912,320 +0.69(+1.03%)
Dec 22, 2022 67.68 67.68 66.26 67.37 7,347,974 -0.41(-0.61%)
Dec 21, 2022 67.25 67.81 67.03 67.78 8,587,228 +0.93(+1.39%)
Dec 20, 2022 66.79 67.22 66.36 66.85 8,315,309 +0.02(+0.03%)
Dec 19, 2022 66.76 67.48 66.40 66.83 10,474,889 -0.27(-0.40%)
Dec 16, 2022 67.75 67.75 66.26 67.10 20,741,450 -1.16(-1.70%)
Dec 15, 2022 68.83 68.95 67.94 68.26 13,816,867 -0.84(-1.21%)
Dec 14, 2022 69.42 70.16 68.59 69.10 13,989,125 -0.09(-0.12%)
Dec 13, 2022 69.95 70.25 68.43 69.18 14,383,928 +0.21(+0.30%)
Dec 12, 2022 67.79 68.99 67.54 68.97 11,949,779 +1.54(+2.29%)
Dec 09, 2022 67.55 68.01 67.37 67.43 12,519,229 -0.35(-0.52%)
Dec 08, 2022 67.36 68.03 67.11 67.78 10,461,901 +0.44(+0.65%)
Dec 07, 2022 67.72 68.17 67.10 67.35 14,861,904 -0.31(-0.46%)
Dec 06, 2022 67.15 67.70 66.89 67.66 13,470,526 +0.42(+0.62%)
Dec 05, 2022 67.11 67.50 66.98 67.24 12,028,573 -0.38(-0.56%)
Dec 02, 2022 67.22 67.80 66.95 67.62 10,876,084 -0.32(-0.48%)
Dec 01, 2022 68.67 69.03 67.77 67.95 16,126,486 -0.06(-0.08%)
Nov 30, 2022 66.22 68.15 66.16 68.00 17,302,970 +1.66(+2.50%)
Nov 29, 2022 66.43 66.49 65.96 66.35 9,980,997 -0.50(-0.74%)
Nov 28, 2022 67.07 67.33 66.56 66.84 9,591,533 -0.69(-1.03%)
Nov 25, 2022 67.39 67.75 67.35 67.54 4,733,591 +0.39(+0.58%)
Nov 23, 2022 66.21 67.17 66.21 67.15 7,527,924 +0.74(+1.12%)
Nov 22, 2022 66.16 66.81 65.98 66.40 7,827,933 +0.56(+0.85%)
Nov 21, 2022 65.44 66.04 65.39 65.84 12,014,624 +0.30(+0.45%)
Nov 18, 2022 64.79 65.61 64.76 65.55 12,333,190 +1.36(+2.12%)
Nov 17, 2022 64.61 64.80 63.87 64.19 12,209,344 -1.14(-1.75%)
Nov 16, 2022 64.78 65.66 64.78 65.33 13,897,828 +0.58(+0.90%)
Nov 15, 2022 64.72 65.19 63.97 64.75 14,307,489 +0.70(+1.10%)
Nov 14, 2022 64.85 65.20 64.01 64.04 10,761,623 -0.77(-1.19%)
Nov 11, 2022 65.55 65.72 64.20 64.81 16,083,729 -0.73(-1.12%)
Nov 10, 2022 64.48 65.67 63.53 65.55 18,817,932 +2.95(+4.71%)
Nov 09, 2022 62.83 63.31 62.47 62.60 13,549,948 -0.50(-0.78%)
Nov 08, 2022 62.74 63.48 62.54 63.09 13,039,488 +0.44(+0.70%)
Nov 07, 2022 63.75 63.85 61.66 62.65 15,016,479 -1.22(-1.91%)
Nov 04, 2022 63.61 64.13 62.76 63.87 12,761,393 +0.39(+0.61%)
Nov 03, 2022 62.61 64.04 62.26 63.48 15,050,200 +0.28(+0.44%)
Nov 02, 2022 63.61 63.18 63.21 22,415,636 -0.62(-0.97%)
Nov 01, 2022 63.96 64.20 63.32 63.82 11,280,833 +0.25(+0.39%)
Oct 31, 2022 64.01 64.28 63.19 63.58 11,443,801 -0.60(-0.93%)
Oct 28, 2022 62.72 64.31 62.63 64.18 14,277,846 +1.71(+2.74%)
Oct 27, 2022 62.41 63.17 62.28 62.46 12,874,662 +0.49(+0.80%)
Oct 26, 2022 62.33 62.64 61.70 61.97 14,216,562 -0.03(-0.05%)
Oct 25, 2022 60.98 62.15 60.83 62.00 14,915,829 +1.22(+2.01%)
Oct 24, 2022 60.60 61.25 60.12 60.78 10,535,979 +0.50(+0.84%)
Oct 21, 2022 59.40 60.72 58.99 60.27 16,327,014 +1.09(+1.85%)
Oct 20, 2022 60.73 60.73 58.89 59.18 16,300,381 -1.53(-2.52%)
Oct 19, 2022 60.71 61.12 60.18 60.71 13,490,440 -0.80(-1.30%)
Oct 18, 2022 61.61 61.84 60.90 61.51 16,850,250 +1.10(+1.83%)
Oct 17, 2022 59.98 60.98 59.98 60.41 14,835,206 +1.24(+2.09%)
Oct 14, 2022 60.65 61.09 58.87 59.17 20,643,256 -0.87(-1.44%)
Oct 13, 2022 57.68 60.27 57.45 60.03 32,309,486 +1.47(+2.50%)
Oct 12, 2022 60.49 60.61 58.53 58.57 21,970,164 -2.02(-3.33%)
Oct 11, 2022 60.58 61.38 60.26 60.59 18,024,678 -0.22(-0.36%)
Oct 10, 2022 60.83 61.53 60.72 60.81 17,350,110 +0.10(+0.17%)
Oct 07, 2022 61.81 62.03 60.28 60.70 22,145,802 -1.29(-2.07%)
Oct 06, 2022 63.82 63.93 61.92 61.99 26,964,022 -2.11(-3.30%)
Oct 05, 2022 64.72 64.72 63.38 64.10 18,072,148 -1.46(-2.22%)
Oct 04, 2022 64.64 65.61 64.24 65.56 17,852,764 +1.36(+2.12%)
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.