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 (%)
Feb 26, 2010 17.62 17.70 17.50 17.52 13,830,865 -0.14(-0.78%)
Feb 25, 2010 17.47 17.66 17.38 17.66 12,276,907 -0.04(-0.20%)
Feb 24, 2010 17.72 17.75 17.50 17.69 8,300,719 +0.02(+0.10%)
Feb 23, 2010 17.74 17.83 17.63 17.68 9,221,408 -0.12(-0.68%)
Feb 22, 2010 18.03 18.07 17.78 17.80 9,410,015 -0.10(-0.54%)
Feb 19, 2010 17.62 17.97 17.55 17.89 9,308,372 +0.25(+1.40%)
Feb 18, 2010 17.45 17.70 17.44 17.65 9,192,370 +0.10(+0.55%)
Feb 17, 2010 17.71 17.73 17.51 17.55 10,723,680 -0.07(-0.41%)
Feb 16, 2010 17.35 17.63 17.35 17.62 10,003,262 +0.30(+1.74%)
Feb 12, 2010 17.29 17.32 17.32 17.32 16,735,893 -0.07(-0.38%)
Feb 11, 2010 17.30 17.41 17.11 17.39 13,488,688 +0.10(+0.59%)
Feb 10, 2010 17.40 17.40 17.14 17.29 10,931,003 -0.08(-0.45%)
Feb 09, 2010 17.34 17.56 17.28 17.36 14,495,446 +0.05(+0.31%)
Feb 08, 2010 17.41 17.51 17.18 17.31 8,521,426 -0.08(-0.45%)
Feb 05, 2010 17.45 17.45 17.11 17.39 16,612,719 -0.03(-0.17%)
Feb 04, 2010 17.80 17.84 17.42 17.42 12,043,084 -0.46(-2.59%)
Feb 03, 2010 17.92 17.98 17.83 17.88 6,623,637 -0.13(-0.74%)
Feb 02, 2010 17.91 18.03 17.72 18.01 10,900,598 +0.19(+1.05%)
Feb 01, 2010 17.77 17.88 17.65 17.83 11,117,057 +0.07(+0.41%)
Jan 29, 2010 17.86 17.97 17.72 17.75 15,921,733 -0.11(-0.61%)
Jan 28, 2010 17.98 18.11 17.77 17.86 23,388,584 -0.14(-0.77%)
Jan 27, 2010 18.13 18.13 17.78 18.00 23,780,956 -0.12(-0.66%)
Jan 26, 2010 18.04 18.19 17.94 18.12 12,542,172 +0.07(+0.40%)
Jan 25, 2010 18.10 18.12 17.89 18.05 12,435,514 +0.12(+0.67%)
Jan 22, 2010 18.34 18.34 17.93 17.93 21,130,062 -0.40(-2.20%)
Jan 21, 2010 18.63 18.73 18.27 18.33 21,464,314 -0.27(-1.45%)
Jan 20, 2010 18.73 18.73 18.43 18.60 15,833,394 -0.20(-1.06%)
Jan 19, 2010 18.59 18.82 18.54 18.80 9,807,007 +0.22(+1.16%)
Jan 15, 2010 18.57 18.58 18.58 18.58 21,140,784 -0.12(-0.64%)
Jan 14, 2010 18.76 18.81 18.62 18.70 8,011,053 -0.08(-0.45%)
Jan 13, 2010 18.63 18.79 18.55 18.79 13,072,018 +0.20(+1.10%)
Jan 12, 2010 18.61 18.73 18.51 18.58 13,850,505 -0.08(-0.42%)
Jan 11, 2010 18.52 18.70 18.49 18.66 14,760,218 +0.19(+1.04%)
Jan 08, 2010 18.46 18.51 18.35 18.47 10,424,416 -0.02(-0.10%)
Jan 07, 2010 18.55 18.56 18.42 18.49 10,915,843 -0.08(-0.45%)
Jan 06, 2010 18.45 18.64 18.45 18.57 21,197,926 +0.11(+0.59%)
Jan 05, 2010 18.63 18.74 18.37 18.46 29,977,466 -0.22(-1.19%)
Jan 04, 2010 18.81 18.85 18.64 18.69 13,667,648 +0.04(+0.19%)
Dec 31, 2009 19.00 18.65 18.65 18.65 9,159,227 -0.27(-1.43%)
Dec 30, 2009 18.93 18.98 18.88 18.92 3,849,947 -0.01(-0.03%)
Dec 29, 2009 18.99 19.02 18.93 18.93 7,744,449 -0.01(-0.06%)
Dec 28, 2009 18.94 19.00 18.87 18.94 15,979,459 +0.01(+0.06%)
Dec 24, 2009 18.86 18.95 18.78 18.93 3,314,988 +0.14(+0.74%)
Dec 23, 2009 18.85 18.85 18.70 18.79 8,658,853 +0.04(+0.22%)
Dec 22, 2009 18.99 19.01 18.73 18.75 17,814,924 -0.18(-0.95%)
Dec 21, 2009 18.91 18.99 18.85 18.93 8,874,764 +0.08(+0.41%)
Dec 18, 2009 18.89 18.92 18.66 18.85 18,596,394 +0.16(+0.87%)
Dec 17, 2009 18.73 18.82 18.63 18.69 14,987,719 -0.17(-0.88%)
Dec 16, 2009 18.94 18.98 18.79 18.85 20,830,066 -0.02(-0.13%)
Dec 15, 2009 18.91 18.94 18.79 18.88 11,549,233 -0.12(-0.63%)
Dec 14, 2009 18.98 19.00 18.87 19.00 23,247,048 +0.09(+0.47%)
Dec 11, 2009 18.68 18.91 18.59 18.91 21,078,930 +0.32(+1.73%)
Dec 10, 2009 18.51 18.64 18.41 18.59 20,297,110 +0.23(+1.26%)
Dec 09, 2009 18.32 18.37 18.21 18.35 16,666,828 +0.07(+0.36%)
Dec 08, 2009 18.37 18.38 18.15 18.29 25,582,124 -0.08(-0.42%)
Dec 07, 2009 18.32 18.47 18.05 18.37 18,709,766 +0.16(+0.88%)
Dec 04, 2009 18.50 18.55 17.99 18.21 34,246,024 -0.11(-0.62%)
Dec 03, 2009 18.32 18.45 18.18 18.32 16,769,481 +0.06(+0.33%)
Dec 02, 2009 18.08 18.26 18.02 18.26 22,030,946 +0.24(+1.35%)
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.