UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.37 17.46 17.19 17.20 8,979,766 -0.20(-1.16%)
Jul 30, 2009 17.36 17.52 17.23 17.40 10,850,166 +0.24(+1.42%)
Jul 29, 2009 17.18 17.29 16.96 17.16 8,954,951 -0.08(-0.48%)
Jul 28, 2009 17.21 17.53 17.10 17.24 7,917,479 -0.25(-1.43%)
Jul 27, 2009 17.45 17.53 17.40 17.49 5,344,707 -0.08(-0.44%)
Jul 24, 2009 17.30 17.57 17.18 17.57 2,123 +0.27(+1.58%)
Jul 23, 2009 16.89 17.37 16.85 17.30 13,113,189 +0.44(+2.61%)
Jul 22, 2009 16.95 17.01 16.79 16.86 9,913,984 -0.09(-0.53%)
Jul 21, 2009 16.84 16.97 16.77 16.95 11,413,993 +0.17(+0.99%)
Jul 20, 2009 16.66 16.79 16.55 16.78 7,397,367 +0.12(+0.75%)
Jul 17, 2009 16.82 16.82 16.51 16.66 6,389,584 -0.08(-0.46%)
Jul 16, 2009 16.70 16.81 16.49 16.73 7,365,344 +0.01(+0.04%)
Jul 15, 2009 16.61 16.73 16.44 16.73 12,840,490 +0.33(+1.99%)
Jul 14, 2009 16.38 16.41 16.18 16.40 9,739,095 +0.12(+0.77%)
Jul 13, 2009 15.99 16.30 15.98 16.27 10,581,702 +0.28(+1.75%)
Jul 10, 2009 16.03 16.08 15.87 16.00 11,134,258 -0.02(-0.11%)
Jul 09, 2009 16.04 16.19 15.87 16.01 10,659,718 +0.01(+0.04%)
Jul 08, 2009 16.10 16.27 15.88 16.01 14,771,860 -0.07(-0.44%)
Jul 07, 2009 16.47 16.47 16.05 16.08 14,425,218 -0.33(-1.99%)
Jul 06, 2009 16.22 16.46 16.13 16.41 11,172,261 +0.10(+0.58%)
Jul 02, 2009 16.64 16.79 16.29 16.31 15,935,768 -0.48(-2.87%)
Jul 01, 2009 16.58 16.85 16.55 16.79 13,062,906 +0.21(+1.29%)
Jun 30, 2009 16.86 16.86 16.39 16.58 11,139,867 -0.12(-0.75%)
Jun 29, 2009 16.58 16.72 16.45 16.70 7,542,042 +0.21(+1.30%)
Jun 26, 2009 16.54 16.64 16.39 16.49 5,617,995 -0.06(-0.36%)
Jun 25, 2009 16.32 16.61 16.27 16.55 14,682,926 +0.27(+1.68%)
Jun 24, 2009 16.22 16.38 16.15 16.27 9,472,568 +0.14(+0.85%)
Jun 23, 2009 16.28 16.35 16.07 16.14 14,126,244 -0.14(-0.88%)
Jun 22, 2009 16.25 16.46 16.14 16.28 17,230,902 -0.05(-0.29%)
Jun 19, 2009 16.58 16.68 16.29 16.33 16,789,860 -0.39(-2.31%)
Jun 18, 2009 16.39 16.74 16.37 16.71 20,051,258 +0.37(+2.25%)
Jun 17, 2009 16.32 16.51 16.25 16.35 15,283,103 +0.05(+0.29%)
Jun 16, 2009 16.47 16.55 16.26 16.30 11,446,995 -0.11(-0.69%)
Jun 15, 2009 16.64 16.67 16.27 16.41 11,973,433 -0.34(-2.02%)
Jun 12, 2009 16.45 16.86 16.35 16.75 20,066,120 +0.21(+1.26%)
Jun 11, 2009 16.28 16.74 16.23 16.54 22,923,404 +0.32(+1.94%)
Jun 10, 2009 16.10 16.26 16.01 16.23 22,902,168 +0.25(+1.56%)
Jun 09, 2009 16.05 16.13 15.91 15.98 6,812,887 -0.04(-0.26%)
Jun 08, 2009 15.99 16.17 15.84 16.02 10,795,770 -0.10(-0.63%)
Jun 05, 2009 16.30 16.35 15.98 16.12 10,369,166 +0.02(+0.11%)
Jun 04, 2009 16.05 16.13 15.96 16.10 6,061,432 +0.15(+0.93%)
Jun 03, 2009 16.23 16.26 15.80 15.95 10,661,676 -0.27(-1.68%)
Jun 02, 2009 16.35 16.48 16.22 16.23 10,979,445 -0.20(-1.19%)
Jun 01, 2009 16.03 16.48 15.96 16.42 14,834,838 +0.51(+3.21%)
May 29, 2009 15.83 15.97 15.66 15.91 8,714,973 +0.11(+0.72%)
May 28, 2009 15.50 15.88 15.50 15.80 10,893,186 +0.32(+2.07%)
May 27, 2009 15.83 15.83 15.44 15.48 9,987,872 -0.32(-2.03%)
May 26, 2009 15.25 15.80 15.20 15.80 11,984,079 +0.45(+2.90%)
May 22, 2009 15.19 15.49 15.19 15.35 8,230,934 +0.12(+0.82%)
May 21, 2009 15.26 15.32 15.17 15.23 9,732,532 -0.18(-1.20%)
May 20, 2009 15.77 15.78 15.40 15.41 11,931,759 -0.29(-1.82%)
May 19, 2009 15.45 15.77 15.41 15.70 11,433,927 +0.28(+1.81%)
May 18, 2009 15.53 15.54 15.24 15.42 9,125,314 +0.00(+0.00%)
May 15, 2009 15.69 15.70 15.25 15.42 17,497,800 -0.37(-2.37%)
May 14, 2009 15.87 15.96 15.60 15.79 7,576,801 -0.01(-0.08%)
May 13, 2009 16.08 16.17 15.79 15.81 12,464,026 -0.43(-2.67%)
May 12, 2009 16.23 16.35 16.09 16.24 7,579,374 +0.11(+0.70%)
May 11, 2009 16.06 16.28 16.04 16.13 6,564,067 -0.07(-0.44%)
May 08, 2009 16.04 16.54 15.99 16.20 13,636,773 +0.23(+1.45%)
May 07, 2009 15.89 16.07 15.85 15.97 11,613,389 +0.08(+0.52%)
May 06, 2009 16.14 16.14 15.81 15.88 8,165,009 -0.10(-0.60%)
May 05, 2009 15.98 16.02 15.79 15.98 6,481,936 -0.03(-0.19%)
May 04, 2009 15.81 16.03 15.70 16.01 12,810,446 +0.24(+1.51%)
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.