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 (%)
Apr 28, 2006 17.45 17.65 17.45 17.63 3,247,069 +0.07(+0.42%)
Apr 27, 2006 17.19 17.64 17.17 17.56 9,576,537 +0.23(+1.33%)
Apr 26, 2006 17.46 17.53 17.28 17.33 4,358,559 -0.17(-1.00%)
Apr 25, 2006 17.71 17.71 17.43 17.50 5,125,073 -0.25(-1.43%)
Apr 24, 2006 17.56 17.77 17.46 17.76 3,371,772 +0.16(+0.93%)
Apr 21, 2006 17.61 17.73 17.52 17.59 4,733,023 +0.08(+0.45%)
Apr 20, 2006 17.34 17.61 17.31 17.51 3,474,803 +0.12(+0.71%)
Apr 19, 2006 17.27 17.45 17.27 17.39 4,383,784 +0.06(+0.32%)
Apr 18, 2006 17.01 17.39 16.97 17.33 9,906,769 +0.33(+1.92%)
Apr 17, 2006 16.97 17.03 16.94 17.01 2,760,515 -0.02(-0.10%)
Apr 13, 2006 17.10 17.09 16.98 17.02 3,244,582 -0.08(-0.46%)
Apr 12, 2006 17.10 17.12 17.05 17.10 4,568,884 +0.04(+0.23%)
Apr 11, 2006 17.27 17.30 17.03 17.06 4,207,743 -0.20(-1.14%)
Apr 10, 2006 17.12 17.39 17.12 17.26 4,305,089 -0.01(-0.03%)
Apr 07, 2006 17.46 17.51 17.18 17.27 6,640,869 -0.25(-1.41%)
Apr 06, 2006 17.73 17.80 17.43 17.51 4,568,529 -0.22(-1.24%)
Apr 05, 2006 17.57 17.78 17.51 17.73 5,628,325 +0.17(+0.96%)
Apr 04, 2006 17.41 17.64 17.34 17.56 8,905,238 +0.19(+1.07%)
Apr 03, 2006 17.44 17.57 17.37 17.38 4,643,137 +0.02(+0.13%)
Mar 31, 2006 17.50 17.56 17.33 17.36 7,241,468 -0.13(-0.74%)
Mar 30, 2006 17.52 17.70 17.43 17.48 4,767,485 -0.16(-0.89%)
Mar 29, 2006 17.48 17.73 17.48 17.64 4,429,259 +0.11(+0.61%)
Mar 28, 2006 17.54 17.66 17.46 17.54 10,435,779 -0.07(-0.42%)
Mar 27, 2006 17.66 17.72 17.57 17.61 3,275,669 -0.12(-0.67%)
Mar 24, 2006 17.79 17.82 17.68 17.73 2,102,006 -0.03(-0.19%)
Mar 23, 2006 17.76 17.78 17.67 17.76 4,023,531 -0.02(-0.13%)
Mar 22, 2006 17.65 17.84 17.60 17.78 5,031,990 +0.08(+0.48%)
Mar 21, 2006 17.76 17.84 17.62 17.70 4,272,581 -0.14(-0.76%)
Mar 20, 2006 18.15 18.15 17.81 17.83 3,036,034 -0.26(-1.46%)
Mar 17, 2006 18.21 18.21 18.04 18.10 2,793,911 -0.18(-0.99%)
Mar 16, 2006 18.18 18.36 18.14 18.28 4,292,299 +0.10(+0.53%)
Mar 15, 2006 18.02 18.19 17.87 18.18 2,292,258 +0.12(+0.65%)
Mar 14, 2006 17.85 18.10 17.85 18.06 3,519,035 +0.19(+1.07%)
Mar 13, 2006 17.86 17.96 17.81 17.87 5,025,062 +0.02(+0.13%)
Mar 10, 2006 17.69 17.89 17.69 17.85 6,015,756 +0.11(+0.63%)
Mar 09, 2006 17.77 18.01 17.70 17.74 5,408,940 -0.05(-0.29%)
Mar 08, 2006 17.71 17.94 17.52 17.79 6,879,972 -0.02(-0.09%)
Mar 07, 2006 17.89 17.89 17.68 17.81 7,415,022 -0.02(-0.13%)
Mar 06, 2006 18.21 18.24 17.79 17.83 5,483,549 -0.35(-1.95%)
Mar 03, 2006 18.22 18.38 18.14 18.18 4,125,674 -0.09(-0.49%)
Mar 02, 2006 18.31 18.31 18.02 18.27 4,250,554 -0.01(-0.06%)
Mar 01, 2006 18.17 18.40 18.17 18.28 2,942,595 -0.05(-0.28%)
Feb 28, 2006 18.46 18.56 18.26 18.33 2,635,279 -0.12(-0.67%)
Feb 27, 2006 18.36 18.53 18.36 18.46 9,841,931 +0.15(+0.80%)
Feb 24, 2006 18.54 18.79 18.23 18.31 2,423,889 +0.06(+0.31%)
Feb 23, 2006 18.30 18.33 18.19 18.26 3,457,217 -0.02(-0.12%)
Feb 22, 2006 18.32 18.36 18.21 18.28 2,973,327 +0.07(+0.37%)
Feb 21, 2006 18.22 18.35 18.13 18.21 5,867,072 +0.03(+0.16%)
Feb 17, 2006 17.82 18.27 17.82 18.18 7,576,851 +0.16(+0.91%)
Feb 16, 2006 17.80 18.41 17.80 18.02 2,122,257 +0.14(+0.79%)
Feb 15, 2006 17.82 18.01 17.78 17.88 5,136,086 +0.03(+0.16%)
Feb 14, 2006 17.94 17.94 17.62 17.85 4,803,190 -0.02(-0.09%)
Feb 13, 2006 17.82 17.95 17.82 17.87 2,864,612 -0.02(-0.13%)
Feb 10, 2006 17.85 18.03 17.78 17.89 6,693,983 +0.01(+0.06%)
Feb 09, 2006 17.78 17.99 17.77 17.88 5,466,318 +0.06(+0.35%)
Feb 08, 2006 17.78 18.35 17.74 17.82 3,648,357 -0.01(-0.03%)
Feb 07, 2006 17.86 18.13 17.77 17.82 3,130,183 -0.11(-0.60%)
Feb 06, 2006 17.76 17.98 17.76 17.93 4,368,329 +0.11(+0.60%)
Feb 03, 2006 17.92 17.92 17.69 17.82 4,488,058 -0.09(-0.50%)
Feb 02, 2006 18.09 18.21 17.83 17.91 9,825,588 -0.24(-1.30%)
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.