Skip to main content

UTILITIES SEL (NY: XLU )

69.08 -0.66 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 37.78 38.67 37.68 38.44 29,208,240 +0.75(+2.00%)
Oct 28, 2016 37.55 37.87 37.48 37.69 21,170,294 +0.12(+0.31%)
Oct 27, 2016 37.58 37.73 37.31 37.57 20,001,526 -0.23(-0.60%)
Oct 26, 2016 37.60 37.84 37.41 37.80 13,952,791 +0.09(+0.25%)
Oct 25, 2016 37.42 37.70 37.38 37.70 12,712,376 +0.23(+0.62%)
Oct 24, 2016 37.49 37.61 37.24 37.47 13,816,228 +0.14(+0.38%)
Oct 21, 2016 37.38 37.52 37.17 37.33 23,343,114 -0.22(-0.58%)
Oct 20, 2016 37.64 37.84 37.48 37.55 11,483,772 -0.02(-0.06%)
Oct 19, 2016 37.63 37.69 37.40 37.57 10,896,892 -0.09(-0.23%)
Oct 18, 2016 37.50 37.73 37.17 37.66 18,980,578 +0.32(+0.85%)
Oct 17, 2016 37.25 37.43 37.20 37.34 14,708,913 +0.20(+0.54%)
Oct 14, 2016 37.15 37.51 37.08 37.13 23,079,132 -0.21(-0.56%)
Oct 13, 2016 36.95 37.59 36.87 37.34 39,272,668 +0.46(+1.24%)
Oct 12, 2016 36.55 36.96 36.49 36.89 19,837,396 +0.36(+0.98%)
Oct 11, 2016 36.92 36.92 36.47 36.53 18,448,252 -0.42(-1.14%)
Oct 10, 2016 36.67 36.98 36.67 36.95 12,566,515 +0.30(+0.83%)
Oct 07, 2016 36.95 37.30 36.63 36.64 22,137,196 -0.05(-0.13%)
Oct 06, 2016 36.57 36.88 36.39 36.69 25,968,868 -0.01(-0.02%)
Oct 05, 2016 36.86 37.15 36.56 36.70 36,225,024 -0.08(-0.21%)
Oct 04, 2016 37.54 37.57 36.55 36.78 33,035,562 -0.79(-2.09%)
Oct 03, 2016 38.11 38.11 37.34 37.56 25,053,442 -0.54(-1.41%)
Sep 30, 2016 38.39 38.67 37.90 38.10 18,791,152 -0.26(-0.69%)
Sep 29, 2016 38.86 38.88 38.17 38.36 24,749,428 -0.58(-1.50%)
Sep 28, 2016 39.02 39.15 38.61 38.95 21,353,278 -0.05(-0.14%)
Sep 27, 2016 39.65 39.84 38.96 39.00 23,001,096 -0.51(-1.30%)
Sep 26, 2016 39.62 39.68 39.38 39.51 10,354,857 -0.10(-0.26%)
Sep 23, 2016 39.53 39.72 39.34 39.62 14,148,930 -0.03(-0.08%)
Sep 22, 2016 39.72 39.73 39.36 39.65 15,475,799 +0.24(+0.61%)
Sep 21, 2016 38.69 39.44 38.61 39.41 24,951,464 +0.79(+2.03%)
Sep 20, 2016 38.85 38.91 38.60 38.62 16,533,513 -0.07(-0.18%)
Sep 19, 2016 38.43 38.71 38.34 38.69 16,112,483 +0.38(+0.99%)
Sep 16, 2016 37.99 38.36 37.71 38.31 27,934,344 +0.37(+0.98%)
Sep 15, 2016 37.61 38.01 37.52 37.94 40,162,580 +0.29(+0.76%)
Sep 14, 2016 37.65 37.95 37.48 37.65 19,750,556 +0.15(+0.39%)
Sep 13, 2016 37.91 37.95 37.34 37.51 28,915,310 -0.52(-1.38%)
Sep 12, 2016 37.31 38.11 37.31 38.03 33,111,058 +0.66(+1.77%)
Sep 09, 2016 38.44 38.49 37.36 37.37 33,405,252 -1.46(-3.75%)
Sep 08, 2016 38.43 38.87 38.43 38.83 16,653,441 +0.13(+0.34%)
Sep 07, 2016 38.71 38.78 38.47 38.69 14,900,889 +0.01(+0.02%)
Sep 06, 2016 38.47 38.73 38.36 38.69 19,788,548 +0.42(+1.09%)
Sep 02, 2016 37.91 38.27 38.27 38.27 21,100,760 +0.50(+1.33%)
Sep 01, 2016 37.86 37.99 37.72 37.77 20,725,924 -0.19(-0.51%)
Aug 31, 2016 37.77 37.98 37.68 37.96 14,915,603 +0.15(+0.41%)
Aug 30, 2016 38.18 38.36 37.76 37.81 15,899,965 -0.40(-1.05%)
Aug 29, 2016 38.02 38.30 37.98 38.21 16,879,210 +0.31(+0.81%)
Aug 26, 2016 38.73 38.99 37.87 37.90 27,118,368 -0.80(-2.07%)
Aug 25, 2016 38.64 38.83 38.63 38.70 9,366,732 +0.02(+0.06%)
Aug 24, 2016 38.63 38.74 38.38 38.68 10,437,202 -0.02(-0.04%)
Aug 23, 2016 38.93 39.11 38.67 38.69 12,421,991 -0.17(-0.44%)
Aug 22, 2016 38.83 39.03 38.75 38.86 11,803,461 +0.10(+0.26%)
Aug 19, 2016 38.97 39.13 38.56 38.76 19,060,896 -0.48(-1.22%)
Aug 18, 2016 38.76 39.24 38.69 39.24 18,083,616 +0.48(+1.23%)
Aug 17, 2016 38.15 38.84 37.85 38.76 36,902,956 +0.57(+1.49%)
Aug 16, 2016 38.56 38.58 38.19 38.19 26,171,946 -0.45(-1.18%)
Aug 15, 2016 39.25 39.38 38.65 38.65 16,384,630 -0.60(-1.53%)
Aug 12, 2016 39.33 39.53 39.24 39.25 15,771,355 +0.05(+0.14%)
Aug 11, 2016 39.10 39.22 38.98 39.20 12,295,882 +0.09(+0.24%)
Aug 10, 2016 39.19 39.28 39.00 39.10 11,011,193 +0.01(+0.02%)
Aug 09, 2016 39.16 39.30 38.99 39.10 13,090,472 -0.01(-0.02%)
Aug 08, 2016 39.10 39.46 39.00 39.10 17,541,768 -0.02(-0.04%)
Aug 05, 2016 39.47 39.55 39.10 39.12 34,952,308 -0.57(-1.44%)
Aug 04, 2016 39.76 39.99 39.58 39.69 15,914,746 -0.02(-0.06%)
Aug 03, 2016 39.95 40.02 39.59 39.71 14,790,822 -0.24(-0.60%)
Aug 02, 2016 40.01 40.11 39.77 39.95 17,773,756 -0.26(-0.65%)
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.