Indicators

UTILITIES SEL (NY: XLU )

69.94 -0.17 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.91	14.05	13.86	14.00	842,189	+0.03(+0.21%)
May 27, 2004	13.91	14.03	13.82	13.97	1,234,516	+0.14(+1.03%)
May 26, 2004	13.85	13.96	13.75	13.83	1,256,723	+0.01(+0.04%)
May 25, 2004	13.59	13.84	13.52	13.83	1,429,502	+0.24(+1.79%)
May 24, 2004	13.52	13.61	13.48	13.58	1,072,168	+0.18(+1.38%)
May 21, 2004	13.40	13.51	13.36	13.40	674,122	-0.02(-0.13%)
May 20, 2004	13.31	13.48	13.31	13.42	1,053,830	+0.14(+1.03%)
May 19, 2004	13.39	13.50	13.28	13.28	1,111,031	-0.10(-0.71%)
May 18, 2004	13.48	13.49	13.37	13.37	959,955	+0.11(+0.85%)
May 17, 2004	13.30	13.36	13.23	13.26	1,535,659	-0.14(-1.06%)
May 14, 2004	13.21	13.50	13.21	13.40	3,657,620	+0.07(+0.53%)
May 13, 2004	13.16	13.36	13.16	13.33	1,704,568	+0.05(+0.40%)
May 12, 2004	13.20	13.31	13.12	13.28	3,526,060	-0.01(-0.09%)
May 11, 2004	13.34	13.43	13.22	13.29	2,414,860	-0.04(-0.27%)
May 10, 2004	13.43	13.46	13.23	13.33	3,157,118	-0.19(-1.41%)
May 07, 2004	13.90	13.90	13.45	13.52	3,624,310	-0.42(-3.03%)
May 06, 2004	13.84	13.94	13.75	13.94	3,369,432	+0.05(+0.34%)
May 05, 2004	13.97	14.01	13.87	13.89	898,380	-0.10(-0.68%)
May 04, 2004	13.93	14.05	13.86	13.99	1,654,433	+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.