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 (%)
Feb 27, 2015 33.13 33.22 32.95 33.10 17,057,636 -0.04(-0.11%)
Feb 26, 2015 33.52 33.52 33.07 33.14 19,482,108 -0.22(-0.66%)
Feb 25, 2015 33.89 33.92 33.32 33.36 16,248,150 -0.56(-1.64%)
Feb 24, 2015 33.71 34.10 33.56 33.92 19,581,652 +0.25(+0.74%)
Feb 23, 2015 33.50 33.69 33.40 33.67 11,499,997 +0.23(+0.68%)
Feb 20, 2015 33.55 33.55 33.01 33.44 18,950,994 +0.01(+0.02%)
Feb 19, 2015 33.74 33.84 33.32 33.43 19,519,456 -0.38(-1.13%)
Feb 18, 2015 33.01 33.86 32.95 33.81 43,859,592 +0.78(+2.37%)
Feb 17, 2015 32.96 33.37 32.74 33.03 36,034,336 -0.03(-0.09%)
Feb 13, 2015 33.50 33.06 33.06 33.06 44,616,100 -0.51(-1.53%)
Feb 12, 2015 33.79 33.82 33.45 33.57 28,121,390 -0.15(-0.46%)
Feb 11, 2015 34.33 34.33 33.65 33.73 26,701,870 -0.75(-2.17%)
Feb 10, 2015 33.75 34.52 33.70 34.47 28,543,128 +0.70(+2.06%)
Feb 09, 2015 34.00 34.25 33.62 33.78 26,971,982 -0.30(-0.88%)
Feb 06, 2015 35.31 35.39 33.86 34.08 43,973,800 -1.46(-4.12%)
Feb 05, 2015 35.32 35.61 35.12 35.54 17,987,892 +0.32(+0.91%)
Feb 04, 2015 35.55 35.72 35.13 35.22 18,935,562 -0.43(-1.21%)
Feb 03, 2015 35.45 35.77 35.29 35.65 22,078,958 +0.13(+0.37%)
Feb 02, 2015 35.36 35.65 34.99 35.52 30,592,520 +0.15(+0.43%)
Jan 30, 2015 36.12 36.12 35.32 35.37 20,379,808 -0.80(-2.21%)
Jan 29, 2015 35.60 36.23 35.48 36.16 16,456,995 +0.48(+1.33%)
Jan 28, 2015 36.02 36.43 35.59 35.69 18,711,710 -0.31(-0.85%)
Jan 27, 2015 35.86 36.18 35.78 35.99 11,949,851 +0.05(+0.14%)
Jan 26, 2015 35.94 35.97 35.61 35.94 11,106,931 -0.02(-0.06%)
Jan 23, 2015 35.98 36.14 35.85 35.97 9,694,406 +0.10(+0.29%)
Jan 22, 2015 36.11 36.21 35.61 35.86 23,953,022 -0.15(-0.43%)
Jan 21, 2015 35.64 36.07 35.34 36.02 18,884,098 +0.34(+0.96%)
Jan 20, 2015 35.69 35.80 35.33 35.67 15,355,725 +0.09(+0.25%)
Jan 16, 2015 35.26 35.60 35.16 35.58 17,746,708 +0.31(+0.89%)
Jan 15, 2015 35.05 35.37 34.95 35.27 19,866,018 +0.28(+0.79%)
Jan 14, 2015 34.69 35.04 34.46 34.99 21,127,330 +0.30(+0.87%)
Jan 13, 2015 34.78 35.23 34.52 34.69 21,833,002 +0.10(+0.27%)
Jan 12, 2015 34.71 34.83 34.37 34.60 14,858,736 -0.08(-0.23%)
Jan 09, 2015 34.90 34.99 34.49 34.68 12,191,225 -0.22(-0.63%)
Jan 08, 2015 34.86 35.03 34.77 34.90 19,155,936 +0.24(+0.70%)
Jan 07, 2015 34.53 34.80 34.25 34.66 19,568,600 +0.34(+0.98%)
Jan 06, 2015 34.31 34.93 34.30 34.32 26,497,874 +0.02(+0.06%)
Jan 05, 2015 34.84 34.84 34.14 34.30 32,671,010 -0.42(-1.22%)
Jan 02, 2015 34.89 34.89 34.33 34.72 23,110,814 +0.16(+0.47%)
Dec 31, 2014 35.28 34.56 34.56 34.56 20,708,572 -0.64(-1.81%)
Dec 30, 2014 35.91 35.92 35.15 35.20 17,782,954 -0.75(-2.08%)
Dec 29, 2014 35.56 36.10 35.53 35.94 33,503,364 +0.41(+1.15%)
Dec 26, 2014 35.09 35.69 35.09 35.53 27,126,926 +0.42(+1.21%)
Dec 24, 2014 34.40 35.11 35.11 35.11 19,691,896 +0.64(+1.85%)
Dec 23, 2014 34.19 34.66 34.19 34.47 13,090,869 +0.09(+0.26%)
Dec 22, 2014 34.39 34.41 34.09 34.38 15,392,517 +0.09(+0.26%)
Dec 19, 2014 34.37 34.52 34.11 34.30 24,569,082 +0.06(+0.16%)
Dec 18, 2014 33.73 34.25 33.59 34.24 20,213,746 +0.66(+1.97%)
Dec 17, 2014 33.10 33.66 33.04 33.58 25,774,244 +0.59(+1.78%)
Dec 16, 2014 32.97 33.51 32.74 32.99 20,455,902 -0.03(-0.09%)
Dec 15, 2014 33.38 33.51 32.85 33.02 15,214,535 -0.28(-0.85%)
Dec 12, 2014 33.54 33.81 33.30 33.30 15,112,584 -0.32(-0.95%)
Dec 11, 2014 33.19 33.88 32.93 33.62 13,394,504 +0.33(+1.00%)
Dec 10, 2014 33.70 33.94 33.28 33.29 12,977,697 -0.42(-1.25%)
Dec 09, 2014 33.35 33.79 33.35 33.71 14,490,081 +0.17(+0.50%)
Dec 08, 2014 33.28 33.67 33.27 33.54 16,687,684 +0.27(+0.81%)
Dec 05, 2014 33.20 33.42 33.11 33.28 23,536,920 -0.26(-0.78%)
Dec 04, 2014 33.55 33.71 33.38 33.54 19,114,930 -0.03(-0.09%)
Dec 03, 2014 33.68 33.70 33.37 33.57 11,272,551 -0.09(-0.28%)
Dec 02, 2014 33.38 33.76 33.23 33.66 18,379,606 +0.22(+0.67%)
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.