UTILITIES SEL (NY: XLU )

78.02 -0.46 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.65 11.74 11.60 11.62 1,786,696 +0.02(+0.14%)
Jul 30, 2003 11.80 11.80 11.60 11.60 890,328 -0.08(-0.72%)
Jul 29, 2003 11.89 11.89 11.62 11.69 1,378,303 -0.05(-0.43%)
Jul 28, 2003 11.91 11.91 11.69 11.74 506,272 -0.08(-0.71%)
Jul 25, 2003 11.81 11.86 11.71 11.82 595,091 +0.10(+0.82%)
Jul 24, 2003 11.77 11.88 11.71 11.73 604,862 -0.01(-0.05%)
Jul 23, 2003 11.82 11.82 11.69 11.73 518,884 -0.07(-0.62%)
Jul 22, 2003 11.66 11.85 11.58 11.80 624,579 +0.20(+1.70%)
Jul 21, 2003 11.82 11.82 11.55 11.61 582,124 -0.17(-1.43%)
Jul 18, 2003 11.74 11.82 11.66 11.78 361,318 +0.18(+1.55%)
Jul 17, 2003 11.62 11.71 11.54 11.60 681,246 -0.03(-0.24%)
Jul 16, 2003 11.91 11.91 11.58 11.62 1,043,631 -0.20(-1.67%)
Jul 15, 2003 12.04 12.05 11.82 11.82 2,125,810 -0.24(-1.96%)
Jul 14, 2003 12.15 12.20 11.99 12.06 466,125 -0.02(-0.14%)
Jul 11, 2003 12.02 12.09 11.96 12.07 900,631 +0.07(+0.61%)
Jul 10, 2003 12.22 12.22 11.89 12.00 1,082,178 -0.22(-1.80%)
Jul 09, 2003 12.25 12.36 12.19 12.22 694,392 -0.09(-0.73%)
Jul 08, 2003 12.40 12.42 12.27 12.31 848,050 -0.10(-0.77%)
Jul 07, 2003 12.38 12.49 12.38 12.41 383,701 +0.02(+0.18%)
Jul 03, 2003 12.46 12.53 12.34 12.38 525,634 -0.07(-0.59%)
Jul 02, 2003 12.35 12.49 12.33 12.46 559,741 +0.09(+0.73%)
Jul 01, 2003 12.38 12.46 12.22 12.37 1,222,869 -0.08(-0.68%)
Jun 30, 2003 12.55 12.55 12.40 12.45 328,988 +0.06(+0.45%)
Jun 27, 2003 12.55 12.56 12.39 12.40 436,637 -0.16(-1.30%)
Jun 26, 2003 12.50 12.56 12.45 12.56 673,786 +0.12(+0.95%)
Jun 25, 2003 12.50 12.61 12.42 12.44 627,955 -0.02(-0.18%)
Jun 24, 2003 12.57 12.57 12.36 12.46 1,169,755 -0.08(-0.63%)
Jun 23, 2003 12.67 12.68 12.49 12.54 915,730 -0.14(-1.07%)
Jun 20, 2003 12.83 12.84 12.68 12.68 791,383 -0.17(-1.31%)
Jun 19, 2003 12.92 12.92 12.78 12.85 946,995 +0.04(+0.31%)
Jun 18, 2003 12.76 12.82 12.67 12.81 609,835 +0.06(+0.49%)
Jun 17, 2003 12.92 12.92 12.71 12.74 2,876,158 -0.06(-0.48%)
Jun 16, 2003 12.61 12.81 12.61 12.81 1,486,486 +0.24(+1.93%)
Jun 13, 2003 12.75 12.77 12.50 12.56 748,039 -0.17(-1.33%)
Jun 12, 2003 12.63 12.73 12.54 12.73 1,171,531 +0.15(+1.21%)
Jun 11, 2003 12.49 12.60 12.44 12.58 1,089,995 +0.10(+0.77%)
Jun 10, 2003 12.53 12.53 12.41 12.49 757,276 +0.06(+0.45%)
Jun 09, 2003 12.44 12.51 12.39 12.43 1,691,837 -0.01(-0.09%)
Jun 06, 2003 12.78 12.78 12.44 12.44 1,527,876 -0.14(-1.07%)
Jun 05, 2003 12.65 12.75 12.53 12.58 1,612,254 -0.15(-1.15%)
Jun 04, 2003 12.58 12.74 12.53 12.72 2,022,601 +0.17(+1.39%)
Jun 03, 2003 12.54 12.60 12.44 12.55 858,708 +0.05(+0.41%)
Jun 02, 2003 12.55 12.58 12.44 12.50 2,100,052 +0.11(+0.86%)
May 30, 2003 12.35 12.47 11.83 12.39 2,774,016 +0.12(+1.01%)
May 29, 2003 12.54 12.60 12.19 12.27 2,902,449 -0.19(-1.49%)
May 28, 2003 12.62 12.62 12.44 12.45 2,573,816 -0.06(-0.45%)
May 27, 2003 12.24 12.56 12.24 12.51 2,262,592 +0.18(+1.46%)
May 23, 2003 11.96 12.44 11.92 12.33 3,970,061 +0.45(+3.79%)
May 22, 2003 11.73 11.92 11.68 11.88 5,088,301 +0.21(+1.78%)
May 21, 2003 11.73 11.73 11.60 11.67 1,073,297 -0.03(-0.24%)
May 20, 2003 11.55 11.77 11.54 11.70 927,455 +0.05(+0.44%)
May 19, 2003 11.71 11.79 11.64 11.65 1,463,925 -0.19(-1.57%)
May 16, 2003 11.65 11.84 11.60 11.83 1,573,351 +0.24(+2.09%)
May 15, 2003 11.46 11.64 11.46 11.59 1,579,746 +0.17(+1.53%)
May 14, 2003 11.42 11.43 11.33 11.42 952,146 +0.05(+0.45%)
May 13, 2003 11.38 11.38 11.29 11.37 960,851 +0.02(+0.20%)
May 12, 2003 11.37 11.39 11.24 11.34 380,858 +0.08(+0.75%)
May 09, 2003 11.21 11.32 11.20 11.26 641,988 +0.07(+0.65%)
May 08, 2003 11.20 11.21 11.12 11.19 491,883 -0.02(-0.15%)
May 07, 2003 11.26 11.26 11.14 11.20 1,683,843 -0.02(-0.15%)
May 06, 2003 11.34 11.34 11.19 11.22 1,197,644 -0.02(-0.15%)
May 05, 2003 11.26 11.31 11.17 11.24 899,210 +0.04(+0.40%)
May 02, 2003 11.15 11.20 11.08 11.19 930,652 +0.09(+0.81%)
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.