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 (%)
Oct 31, 2013 27.12 27.31 26.81 27.12 24,148,712 -0.10(-0.36%)
Oct 30, 2013 27.45 27.59 27.20 27.22 17,579,518 -0.18(-0.65%)
Oct 29, 2013 27.36 27.47 27.29 27.40 11,325,839 +0.04(+0.14%)
Oct 28, 2013 27.40 27.52 27.26 27.36 13,994,847 -0.06(-0.20%)
Oct 25, 2013 27.11 27.44 27.00 27.42 9,371,586 +0.29(+1.06%)
Oct 24, 2013 27.29 27.29 26.99 27.13 11,246,732 -0.06(-0.21%)
Oct 23, 2013 27.12 27.49 27.12 27.19 20,260,408 +0.02(+0.08%)
Oct 22, 2013 26.95 27.27 26.84 27.17 28,013,256 +0.34(+1.28%)
Oct 21, 2013 26.88 26.92 26.71 26.82 10,582,298 -0.06(-0.21%)
Oct 18, 2013 26.90 26.98 26.78 26.88 15,693,987 +0.07(+0.26%)
Oct 17, 2013 26.31 26.87 26.17 26.81 22,938,290 +0.43(+1.62%)
Oct 16, 2013 26.26 26.40 26.15 26.38 18,380,340 +0.24(+0.91%)
Oct 15, 2013 26.52 26.52 26.10 26.15 17,150,488 -0.37(-1.40%)
Oct 14, 2013 26.58 26.58 26.15 26.52 37,658,848 -0.14(-0.54%)
Oct 11, 2013 26.50 26.71 26.43 26.66 9,877,060 +0.12(+0.46%)
Oct 10, 2013 26.29 26.58 26.02 26.54 16,684,609 +0.39(+1.50%)
Oct 09, 2013 26.08 26.51 26.03 26.15 20,443,212 +0.10(+0.40%)
Oct 08, 2013 25.91 26.24 25.87 26.04 17,522,904 +0.18(+0.70%)
Oct 07, 2013 25.88 26.08 25.82 25.86 7,294,679 -0.13(-0.48%)
Oct 04, 2013 25.96 26.08 25.90 25.98 6,372,038 +0.05(+0.19%)
Oct 03, 2013 26.20 26.20 25.84 25.94 13,301,762 -0.31(-1.17%)
Oct 02, 2013 26.13 26.31 26.03 26.24 13,745,096 +0.03(+0.11%)
Oct 01, 2013 26.22 26.31 26.12 26.22 11,232,677 +0.08(+0.30%)
Sep 30, 2013 26.07 26.22 26.01 26.14 13,718,810 -0.03(-0.11%)
Sep 27, 2013 26.29 26.38 26.08 26.17 10,919,584 -0.17(-0.64%)
Sep 26, 2013 26.41 26.50 26.24 26.33 12,249,021 -0.04(-0.13%)
Sep 25, 2013 26.58 26.63 26.36 26.37 19,790,442 -0.18(-0.68%)
Sep 24, 2013 26.58 26.64 26.46 26.55 17,115,228 -0.02(-0.07%)
Sep 23, 2013 26.26 26.67 26.12 26.57 21,965,604 +0.32(+1.21%)
Sep 20, 2013 26.67 26.70 26.24 26.25 26,935,772 -0.40(-1.51%)
Sep 19, 2013 26.85 26.95 26.56 26.65 28,861,506 -0.13(-0.47%)
Sep 18, 2013 25.95 26.89 25.90 26.78 42,451,048 +0.78(+2.98%)
Sep 17, 2013 25.85 26.03 25.85 26.00 14,034,608 +0.15(+0.59%)
Sep 16, 2013 26.17 26.24 25.80 25.85 36,422,276 +0.07(+0.27%)
Sep 13, 2013 25.66 25.84 25.66 25.78 14,985,970 +0.19(+0.76%)
Sep 12, 2013 25.79 25.88 25.56 25.59 27,163,006 -0.07(-0.28%)
Sep 11, 2013 25.90 25.93 25.53 25.66 35,726,692 -0.25(-0.98%)
Sep 10, 2013 25.79 25.91 25.70 25.91 12,044,057 +0.20(+0.78%)
Sep 09, 2013 25.66 25.75 25.53 25.71 9,393,234 +0.09(+0.35%)
Sep 06, 2013 25.61 25.79 25.57 25.62 15,780,896 +0.18(+0.71%)
Sep 05, 2013 25.50 25.61 25.38 25.44 12,625,687 -0.10(-0.41%)
Sep 04, 2013 25.55 25.62 25.32 25.54 10,551,578 +0.00(+0.00%)
Sep 03, 2013 25.95 26.07 25.51 25.54 17,275,944 -0.30(-1.15%)
Aug 30, 2013 25.85 25.99 25.75 25.84 11,355,124 +0.02(+0.08%)
Aug 29, 2013 25.95 25.98 25.77 25.82 8,794,150 -0.15(-0.59%)
Aug 28, 2013 25.88 26.06 25.77 25.97 11,914,840 +0.09(+0.35%)
Aug 27, 2013 25.73 26.03 25.70 25.88 13,159,728 -0.01(-0.05%)
Aug 26, 2013 26.06 26.13 25.87 25.90 9,491,848 -0.19(-0.74%)
Aug 23, 2013 25.95 26.16 25.82 26.09 10,943,587 +0.21(+0.83%)
Aug 22, 2013 25.80 25.97 25.70 25.88 11,790,181 +0.15(+0.57%)
Aug 21, 2013 25.98 25.99 25.62 25.73 17,781,846 -0.30(-1.14%)
Aug 20, 2013 25.84 26.24 25.79 26.03 19,610,028 +0.24(+0.94%)
Aug 19, 2013 26.02 26.12 25.75 25.79 17,629,466 -0.22(-0.85%)
Aug 16, 2013 26.28 26.29 25.87 26.01 24,453,680 -0.30(-1.16%)
Aug 15, 2013 26.42 26.56 26.26 26.31 14,544,758 -0.34(-1.27%)
Aug 14, 2013 26.77 26.82 26.51 26.65 12,492,101 -0.17(-0.65%)
Aug 13, 2013 26.95 26.99 26.79 26.83 14,203,024 -0.15(-0.54%)
Aug 12, 2013 26.99 27.06 26.88 26.97 8,070,621 -0.15(-0.54%)
Aug 09, 2013 27.26 27.35 27.10 27.12 9,129,299 -0.19(-0.68%)
Aug 08, 2013 27.22 27.39 27.14 27.30 11,092,585 +0.10(+0.38%)
Aug 07, 2013 26.92 27.25 26.88 27.20 11,133,959 +0.12(+0.46%)
Aug 06, 2013 27.23 27.23 27.02 27.08 15,249,057 -0.14(-0.51%)
Aug 05, 2013 27.30 27.35 27.21 27.21 8,002,419 -0.18(-0.66%)
Aug 02, 2013 27.44 27.48 27.24 27.39 11,278,466 -0.03(-0.13%)
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.