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 (%)
Aug 31, 2017 43.88 43.96 43.81 43.84 13,126,131 +0.01(+0.02%)
Aug 30, 2017 43.94 43.98 43.77 43.84 7,210,436 -0.13(-0.29%)
Aug 29, 2017 44.13 44.20 43.96 43.96 9,942,613 -0.10(-0.22%)
Aug 28, 2017 44.13 44.13 43.85 44.06 9,863,249 +0.08(+0.18%)
Aug 25, 2017 43.94 44.14 43.83 43.98 9,856,778 +0.14(+0.33%)
Aug 24, 2017 43.84 43.94 43.76 43.84 8,798,032 -0.03(-0.07%)
Aug 23, 2017 43.71 43.88 43.57 43.87 8,834,521 +0.14(+0.33%)
Aug 22, 2017 43.65 43.73 43.50 43.72 10,215,669 +0.10(+0.22%)
Aug 21, 2017 43.60 43.70 43.43 43.63 7,091,193 +0.16(+0.37%)
Aug 18, 2017 43.07 43.68 43.07 43.47 18,616,712 +0.26(+0.59%)
Aug 17, 2017 43.43 43.57 43.18 43.21 11,229,181 -0.31(-0.71%)
Aug 16, 2017 43.28 43.55 43.28 43.53 8,941,218 +0.18(+0.40%)
Aug 15, 2017 42.82 43.38 42.79 43.35 12,013,792 +0.24(+0.55%)
Aug 14, 2017 42.87 43.13 42.86 43.11 14,829,162 +0.25(+0.58%)
Aug 11, 2017 43.02 43.11 42.71 42.86 11,705,459 -0.26(-0.59%)
Aug 10, 2017 42.92 43.20 42.82 43.12 12,054,524 +0.14(+0.32%)
Aug 09, 2017 43.28 43.39 42.95 42.98 11,098,520 -0.22(-0.52%)
Aug 08, 2017 42.99 43.21 42.94 43.21 9,489,250 +0.18(+0.41%)
Aug 07, 2017 42.94 43.05 42.83 43.03 6,471,186 +0.14(+0.32%)
Aug 04, 2017 42.86 42.99 42.66 42.90 21,897,352 -0.19(-0.44%)
Aug 03, 2017 42.93 43.09 42.74 43.09 13,120,164 +0.22(+0.50%)
Aug 02, 2017 42.60 42.88 42.34 42.87 10,048,919 +0.18(+0.43%)
Aug 01, 2017 42.51 42.76 42.47 42.69 13,568,232 +0.24(+0.56%)
Jul 31, 2017 42.26 42.54 42.19 42.45 14,871,174 +0.14(+0.34%)
Jul 28, 2017 42.30 42.42 42.11 42.30 12,084,901 -0.06(-0.15%)
Jul 27, 2017 42.15 42.37 42.10 42.37 12,019,632 +0.10(+0.25%)
Jul 26, 2017 41.86 42.27 41.79 42.27 10,821,420 +0.40(+0.95%)
Jul 25, 2017 42.02 42.14 41.85 41.87 13,249,736 -0.24(-0.57%)
Jul 24, 2017 42.53 42.53 42.04 42.11 13,207,985 -0.40(-0.94%)
Jul 21, 2017 42.21 42.50 42.07 42.50 11,616,269 +0.30(+0.72%)
Jul 20, 2017 42.01 42.21 41.92 42.20 10,609,923 +0.30(+0.72%)
Jul 19, 2017 41.79 41.91 41.67 41.90 13,376,736 +0.18(+0.42%)
Jul 18, 2017 41.70 41.77 41.59 41.72 9,892,736 +0.12(+0.29%)
Jul 17, 2017 41.44 41.60 41.35 41.60 9,615,028 +0.19(+0.46%)
Jul 14, 2017 41.49 41.60 41.36 41.41 15,806,753 +0.19(+0.46%)
Jul 13, 2017 41.34 41.45 41.19 41.22 8,677,132 -0.14(-0.35%)
Jul 12, 2017 41.37 41.48 41.29 41.36 15,224,310 +0.35(+0.86%)
Jul 11, 2017 41.10 41.10 40.81 41.01 11,353,838 -0.02(-0.06%)
Jul 10, 2017 41.19 41.28 41.00 41.04 20,452,870 -0.03(-0.08%)
Jul 07, 2017 41.03 41.27 40.99 41.07 16,628,508 +0.03(+0.08%)
Jul 06, 2017 40.89 41.08 40.88 41.04 17,625,266 -0.02(-0.04%)
Jul 05, 2017 41.39 41.39 40.94 41.05 17,555,174 -0.20(-0.48%)
Jul 03, 2017 41.51 41.62 41.20 41.25 15,928,572 -0.19(-0.46%)
Jun 30, 2017 41.56 41.78 41.44 41.44 18,947,902 -0.06(-0.15%)
Jun 29, 2017 41.60 41.65 41.35 41.51 25,821,866 -0.34(-0.80%)
Jun 28, 2017 42.38 42.47 41.80 41.84 11,645,885 -0.41(-0.96%)
Jun 27, 2017 42.54 42.66 42.13 42.25 13,137,821 -0.48(-1.12%)
Jun 26, 2017 42.54 42.97 42.38 42.73 12,982,466 +0.29(+0.68%)
Jun 23, 2017 42.59 42.75 42.35 42.44 10,836,339 -0.14(-0.34%)
Jun 22, 2017 42.72 42.88 42.55 42.58 9,943,724 -0.20(-0.47%)
Jun 21, 2017 43.03 43.10 42.56 42.78 12,633,538 -0.26(-0.59%)
Jun 20, 2017 43.06 43.09 42.96 43.04 9,514,113 +0.02(+0.06%)
Jun 19, 2017 43.20 43.22 42.86 43.01 22,344,812 -0.14(-0.33%)
Jun 16, 2017 43.09 43.25 43.01 43.16 22,186,120 +0.20(+0.46%)
Jun 15, 2017 42.60 43.01 42.60 42.96 19,653,096 +0.25(+0.57%)
Jun 14, 2017 42.76 42.95 42.58 42.72 20,010,536 +0.23(+0.54%)
Jun 13, 2017 42.34 42.52 42.23 42.49 11,267,707 +0.10(+0.24%)
Jun 12, 2017 42.52 42.69 42.15 42.38 16,204,921 -0.08(-0.19%)
Jun 09, 2017 42.37 42.49 42.16 42.46 17,616,782 -0.04(-0.09%)
Jun 08, 2017 42.77 42.80 42.24 42.50 16,800,864 -0.36(-0.83%)
Jun 07, 2017 42.72 42.96 42.65 42.86 9,961,383 +0.14(+0.33%)
Jun 06, 2017 42.91 42.91 42.66 42.72 9,480,967 -0.09(-0.22%)
Jun 05, 2017 42.95 42.99 42.75 42.81 9,289,841 -0.13(-0.31%)
Jun 02, 2017 43.22 43.22 42.82 42.95 12,584,333 +0.05(+0.11%)
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.