Indicators

UTILITIES SEL (NY: XLU )

69.08 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.80	13.93	13.75	13.89	848,981	+0.03(+0.21%)
May 27, 2004	13.80	13.92	13.71	13.86	1,244,471	+0.14(+1.03%)
May 26, 2004	13.74	13.84	13.64	13.72	1,266,857	+0.01(+0.04%)
May 25, 2004	13.49	13.73	13.41	13.72	1,441,029	+0.24(+1.79%)
May 24, 2004	13.41	13.50	13.37	13.47	1,080,814	+0.18(+1.38%)
May 21, 2004	13.30	13.40	13.25	13.29	679,558	-0.02(-0.13%)
May 20, 2004	13.20	13.37	13.20	13.31	1,062,328	+0.14(+1.03%)
May 19, 2004	13.28	13.39	13.17	13.17	1,119,990	-0.09(-0.71%)
May 18, 2004	13.37	13.38	13.27	13.27	967,696	+0.11(+0.85%)
May 17, 2004	13.20	13.26	13.13	13.15	1,548,042	-0.14(-1.06%)
May 14, 2004	13.11	13.40	13.11	13.30	3,687,115	+0.07(+0.54%)
May 13, 2004	13.05	13.26	13.05	13.23	1,718,313	+0.05(+0.40%)
May 12, 2004	13.09	13.21	13.01	13.17	3,554,493	-0.01(-0.09%)
May 11, 2004	13.24	13.33	13.11	13.18	2,434,334	-0.04(-0.27%)
May 10, 2004	13.32	13.36	13.12	13.22	3,182,577	-0.19(-1.41%)
May 07, 2004	13.79	13.79	13.34	13.41	3,653,536	-0.42(-3.03%)
May 06, 2004	13.73	13.83	13.64	13.83	3,396,603	+0.05(+0.34%)
May 05, 2004	13.86	13.90	13.76	13.78	905,625	-0.09(-0.68%)
May 04, 2004	13.82	13.94	13.74	13.87	1,667,774	+0.05(+0.38%)

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.