UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.69 18.78 18.52 18.69 4,382,718 +0.24(+1.29%)
Oct 28, 2005 17.99 18.50 17.99 18.46 5,802,799 +0.36(+2.00%)
Oct 27, 2005 18.20 18.40 18.08 18.09 3,730,298 -0.21(-1.14%)
Oct 26, 2005 18.60 18.60 18.25 18.30 7,479,944 -0.23(-1.22%)
Oct 25, 2005 18.40 18.68 18.34 18.53 7,295,389 +0.02(+0.13%)
Oct 24, 2005 17.92 18.53 17.92 18.50 4,118,924 +0.46(+2.57%)
Oct 21, 2005 17.65 18.13 17.24 18.04 4,459,770 +0.24(+1.34%)
Oct 20, 2005 18.16 18.33 17.71 17.80 5,424,604 -0.48(-2.63%)
Oct 19, 2005 18.19 18.30 17.84 18.28 11,455,868 +0.05(+0.26%)
Oct 18, 2005 18.65 18.65 18.15 18.24 3,919,732 -0.31(-1.67%)
Oct 17, 2005 18.22 18.66 18.22 18.55 5,803,135 +0.20(+1.10%)
Oct 14, 2005 18.19 18.35 18.11 18.34 7,061,373 +0.21(+1.15%)
Oct 13, 2005 18.37 18.46 17.99 18.14 14,365,511 -0.39(-2.12%)
Oct 12, 2005 18.81 19.00 18.47 18.53 7,386,573 -0.36(-1.89%)
Oct 11, 2005 18.90 19.06 18.84 18.88 3,790,695 +0.04(+0.22%)
Oct 10, 2005 19.34 19.43 18.78 18.84 3,655,265 -0.34(-1.77%)
Oct 07, 2005 19.06 19.22 18.97 19.18 2,930,504 +0.17(+0.88%)
Oct 06, 2005 19.20 19.28 18.69 19.01 12,676,253 -0.26(-1.33%)
Oct 05, 2005 19.79 19.91 19.27 19.27 5,900,208 -0.58(-2.91%)
Oct 04, 2005 20.03 20.24 19.85 19.85 3,820,136 -0.35(-1.74%)
Oct 03, 2005 19.95 20.20 19.95 20.20 4,321,648 +0.23(+1.13%)
Sep 30, 2005 20.00 20.08 19.89 19.97 2,520,681 -0.02(-0.09%)
Sep 29, 2005 19.75 20.07 19.71 19.99 3,222,225 +0.20(+0.99%)
Sep 28, 2005 19.71 19.84 19.64 19.79 2,674,785 +0.20(+1.03%)
Sep 27, 2005 19.59 19.65 19.43 19.59 1,683,706 +0.01(+0.03%)
Sep 26, 2005 19.54 19.63 19.46 19.59 1,211,636 +0.16(+0.83%)
Sep 23, 2005 19.43 19.45 19.29 19.43 3,113,545 +0.05(+0.25%)
Sep 22, 2005 19.39 19.45 19.25 19.38 3,899,207 -0.11(-0.55%)
Sep 21, 2005 19.82 19.85 19.32 19.48 4,530,429 -0.34(-1.74%)
Sep 20, 2005 19.96 20.01 19.78 19.83 2,408,972 -0.08(-0.39%)
Sep 19, 2005 19.98 20.07 19.89 19.91 1,781,451 -0.06(-0.30%)
Sep 16, 2005 19.89 19.97 19.73 19.97 2,787,335 +0.04(+0.21%)
Sep 15, 2005 19.89 19.92 19.89 19.92 25,235 +0.17(+0.87%)
Sep 14, 2005 19.73 19.84 19.67 19.75 1,182,531 +0.07(+0.36%)
Sep 13, 2005 19.92 19.92 19.68 19.68 2,954,057 -0.17(-0.87%)
Sep 12, 2005 19.97 20.06 19.75 19.85 1,998,140 -0.02(-0.09%)
Sep 09, 2005 19.70 19.92 19.67 19.87 5,761,918 +0.23(+1.18%)
Sep 08, 2005 19.83 19.84 19.60 19.64 2,591,508 -0.17(-0.87%)
Sep 07, 2005 19.81 19.85 19.69 19.81 2,596,555 +0.01(+0.06%)
Sep 06, 2005 19.73 19.90 19.69 19.80 3,413,005 +0.18(+0.94%)
Sep 02, 2005 19.63 19.70 19.56 19.62 1,650,900 +0.01(+0.03%)
Sep 01, 2005 19.26 19.64 19.26 19.61 4,330,228 +0.30(+1.57%)
Aug 31, 2005 19.18 19.35 19.13 19.31 3,515,461 +0.15(+0.78%)
Aug 30, 2005 19.14 19.23 19.00 19.16 1,478,627 -0.03(-0.15%)
Aug 29, 2005 19.05 19.22 18.94 19.19 2,724,751 +0.08(+0.40%)
Aug 26, 2005 19.15 19.20 19.03 19.11 1,466,009 -0.03(-0.16%)
Aug 25, 2005 19.25 19.25 19.03 19.14 2,200,528 +0.14(+0.75%)
Aug 24, 2005 19.13 19.27 18.96 19.00 2,843,862 -0.09(-0.47%)
Aug 23, 2005 18.97 19.13 18.94 19.09 5,049,774 +0.15(+0.82%)
Aug 22, 2005 18.82 18.98 18.78 18.93 1,989,896 +0.12(+0.66%)
Aug 19, 2005 18.82 18.82 18.72 18.81 1,566,446 +0.11(+0.60%)
Aug 18, 2005 18.55 18.72 18.46 18.69 2,880,706 +0.07(+0.38%)
Aug 17, 2005 18.69 18.69 18.45 18.62 3,958,763 -0.02(-0.10%)
Aug 16, 2005 18.88 18.96 18.64 18.64 3,386,087 -0.30(-1.57%)
Aug 15, 2005 18.90 18.96 18.82 18.94 1,805,173 +0.07(+0.38%)
Aug 12, 2005 18.88 18.93 18.72 18.87 2,589,321 -0.02(-0.09%)
Aug 11, 2005 18.84 18.96 18.71 18.88 1,722,569 +0.11(+0.60%)
Aug 10, 2005 18.72 19.07 18.68 18.77 4,744,762 -0.01(-0.03%)
Aug 09, 2005 18.60 18.78 18.60 18.78 4,735,677 +0.20(+1.06%)
Aug 08, 2005 18.95 19.05 18.53 18.58 11,737,664 -0.39(-2.04%)
Aug 05, 2005 19.29 19.29 18.85 18.97 4,673,094 -0.33(-1.72%)
Aug 04, 2005 19.50 19.50 19.26 19.30 2,817,618 -0.12(-0.64%)
Aug 03, 2005 19.37 19.62 19.25 19.43 8,874,958 +0.05(+0.28%)
Aug 02, 2005 18.99 19.37 18.96 19.37 5,481,131 +0.44(+2.32%)
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.