UTILITIES SEL (NY: XLU )

78.48 -0.60 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.02 34.51 34.02 34.48 23,632,254 +0.68(+2.00%)
Jan 28, 2016 33.23 34.02 33.05 33.80 20,501,398 +0.53(+1.60%)
Jan 27, 2016 33.14 33.52 32.99 33.27 18,088,858 +0.08(+0.23%)
Jan 26, 2016 33.05 33.52 33.05 33.20 15,095,395 +0.23(+0.69%)
Jan 25, 2016 33.24 33.32 32.85 32.97 17,811,252 -0.28(-0.84%)
Jan 22, 2016 32.86 33.27 32.70 33.25 19,838,658 +0.58(+1.79%)
Jan 21, 2016 32.80 32.92 32.38 32.67 18,556,320 -0.03(-0.09%)
Jan 20, 2016 33.31 33.36 32.23 32.70 26,213,806 -0.75(-2.25%)
Jan 19, 2016 33.13 33.54 33.00 33.45 23,529,856 +0.49(+1.50%)
Jan 15, 2016 32.92 32.95 32.95 32.95 24,947,860 -0.30(-0.89%)
Jan 14, 2016 32.75 33.44 32.64 33.25 30,405,768 +0.49(+1.51%)
Jan 13, 2016 32.89 33.03 32.66 32.76 23,024,370 -0.02(-0.05%)
Jan 12, 2016 32.92 33.02 32.51 32.77 18,916,152 -0.13(-0.39%)
Jan 11, 2016 32.75 33.05 32.73 32.90 21,589,470 +0.17(+0.53%)
Jan 08, 2016 32.76 32.99 32.67 32.73 15,386,730 -0.02(-0.05%)
Jan 07, 2016 32.61 32.91 32.54 32.74 16,167,583 -0.22(-0.67%)
Jan 06, 2016 32.83 33.10 32.70 32.96 16,753,995 -0.06(-0.18%)
Jan 05, 2016 32.77 33.11 32.31 33.02 14,381,079 +0.24(+0.72%)
Jan 04, 2016 32.67 32.80 32.39 32.79 19,556,340 -0.07(-0.21%)
Dec 31, 2015 33.16 32.86 32.86 32.86 13,741,339 -0.36(-1.07%)
Dec 30, 2015 33.27 33.36 33.14 33.21 10,316,156 -0.03(-0.09%)
Dec 29, 2015 33.22 33.36 33.16 33.24 12,148,843 +0.18(+0.55%)
Dec 28, 2015 32.80 33.10 32.80 33.06 6,634,393 +0.06(+0.18%)
Dec 24, 2015 32.91 33.00 33.00 33.00 3,577,435 -0.02(-0.07%)
Dec 23, 2015 32.58 33.09 32.53 33.02 11,304,336 +0.50(+1.54%)
Dec 22, 2015 32.34 32.61 32.04 32.52 10,703,752 +0.27(+0.85%)
Dec 21, 2015 32.35 32.48 32.09 32.25 11,896,901 -0.02(-0.07%)
Dec 18, 2015 32.64 32.67 32.03 32.27 24,247,256 -0.41(-1.24%)
Dec 17, 2015 32.67 32.86 32.43 32.68 17,512,462 +0.07(+0.21%)
Dec 16, 2015 31.93 32.66 31.83 32.61 24,349,848 +0.80(+2.53%)
Dec 15, 2015 31.60 32.00 31.58 31.81 13,450,892 +0.25(+0.79%)
Dec 14, 2015 31.52 31.56 31.19 31.56 21,823,796 +0.16(+0.50%)
Dec 11, 2015 31.42 31.66 31.18 31.40 19,101,830 -0.09(-0.27%)
Dec 10, 2015 31.97 32.03 31.46 31.49 12,887,825 -0.53(-1.65%)
Dec 09, 2015 31.87 32.35 31.76 32.02 14,208,270 +0.01(+0.02%)
Dec 08, 2015 31.93 32.05 31.75 32.01 14,157,886 -0.05(-0.14%)
Dec 07, 2015 31.84 32.07 31.69 32.05 17,987,050 +0.14(+0.45%)
Dec 04, 2015 31.58 31.96 31.48 31.91 14,588,464 +0.44(+1.41%)
Dec 03, 2015 31.66 31.66 31.36 31.47 19,802,536 -0.24(-0.76%)
Dec 02, 2015 32.30 32.38 31.70 31.71 16,682,052 -0.72(-2.22%)
Dec 01, 2015 32.25 32.50 32.12 32.43 16,704,665 +0.26(+0.79%)
Nov 30, 2015 32.16 32.41 32.11 32.17 15,136,201 +0.05(+0.16%)
Nov 27, 2015 32.15 32.27 32.08 32.12 5,297,335 +0.06(+0.19%)
Nov 25, 2015 32.25 32.06 32.06 32.06 10,218,804 -0.20(-0.61%)
Nov 24, 2015 32.16 32.30 32.00 32.26 11,700,696 -0.05(-0.14%)
Nov 23, 2015 32.64 32.68 32.25 32.30 15,833,508 -0.30(-0.92%)
Nov 20, 2015 32.52 32.84 32.46 32.60 16,662,623 +0.14(+0.42%)
Nov 19, 2015 32.20 32.53 32.17 32.47 16,456,161 +0.35(+1.08%)
Nov 18, 2015 31.94 32.19 31.66 32.12 20,578,860 +0.20(+0.64%)
Nov 17, 2015 32.49 32.68 31.83 31.92 17,958,974 -0.59(-1.80%)
Nov 16, 2015 32.02 32.51 31.91 32.50 12,165,568 +0.54(+1.69%)
Nov 13, 2015 32.12 32.34 31.87 31.96 12,665,198 -0.12(-0.37%)
Nov 12, 2015 32.31 32.62 32.06 32.08 11,764,556 -0.31(-0.95%)
Nov 11, 2015 32.20 32.45 32.14 32.39 14,604,265 +0.28(+0.87%)
Nov 10, 2015 31.84 32.21 31.78 32.11 11,318,578 +0.29(+0.90%)
Nov 09, 2015 31.60 31.98 31.54 31.83 17,745,098 +0.08(+0.26%)
Nov 06, 2015 32.36 32.44 31.48 31.75 43,066,132 -1.15(-3.49%)
Nov 05, 2015 33.11 33.21 32.90 32.90 18,316,548 -0.29(-0.86%)
Nov 04, 2015 32.97 33.28 32.97 33.18 14,265,678 +0.17(+0.52%)
Nov 03, 2015 32.79 33.05 32.70 33.01 16,547,187 +0.10(+0.30%)
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.