UTILITIES SEL (NY: XLU )

80.08 +2.06 (+2.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.58 22.83 22.49 22.49 6,789,866 -0.05(-0.20%)
Apr 29, 2008 22.52 22.69 22.48 22.53 7,475,803 -0.08(-0.35%)
Apr 28, 2008 22.71 22.80 22.32 22.61 11,163,280 -0.10(-0.42%)
Apr 25, 2008 22.66 22.79 22.60 22.71 7,091,087 +0.07(+0.32%)
Apr 24, 2008 22.89 22.89 22.50 22.64 9,047,828 -0.11(-0.47%)
Apr 23, 2008 22.70 22.80 22.56 22.74 4,308,331 +0.12(+0.52%)
Apr 22, 2008 22.61 22.66 22.48 22.62 7,004,287 -0.06(-0.27%)
Apr 21, 2008 22.77 22.90 22.55 22.69 6,229,862 -0.12(-0.52%)
Apr 18, 2008 23.01 23.08 22.74 22.80 6,220,805 -0.02(-0.10%)
Apr 17, 2008 22.88 23.00 22.71 22.83 6,397,963 -0.03(-0.12%)
Apr 16, 2008 22.26 22.86 22.26 22.86 8,270,632 +0.51(+2.29%)
Apr 15, 2008 22.22 22.35 22.15 22.34 7,464,412 +0.23(+1.02%)
Apr 14, 2008 22.11 22.20 22.00 22.12 4,139,705 +0.00(+0.00%)
Apr 11, 2008 22.06 22.22 22.03 22.12 12,789,390 +0.01(+0.03%)
Apr 10, 2008 22.27 22.28 22.02 22.11 7,170,380 -0.16(-0.73%)
Apr 09, 2008 22.28 22.40 22.13 22.28 8,659,540 -0.01(-0.03%)
Apr 08, 2008 22.05 22.35 22.05 22.28 7,244,722 +0.17(+0.79%)
Apr 07, 2008 22.11 22.28 21.98 22.11 6,647,010 +0.02(+0.08%)
Apr 04, 2008 22.00 22.52 21.98 22.09 13,983,285 -0.06(-0.28%)
Apr 03, 2008 22.17 22.19 21.84 22.15 8,439,622 -0.04(-0.18%)
Apr 02, 2008 21.93 22.28 21.93 22.19 5,284,085 +0.29(+1.31%)
Apr 01, 2008 21.53 22.01 21.50 21.90 15,904,568 +0.56(+2.61%)
Mar 31, 2008 21.25 21.50 21.14 21.35 7,008,506 +0.16(+0.77%)
Mar 28, 2008 21.39 21.62 21.16 21.18 9,468,215 -0.20(-0.92%)
Mar 27, 2008 21.18 21.64 21.18 21.38 13,046,685 +0.21(+1.01%)
Mar 26, 2008 21.07 21.41 21.07 21.17 9,711,002 +0.08(+0.37%)
Mar 25, 2008 21.23 21.36 21.09 21.09 7,566,420 -0.06(-0.29%)
Mar 24, 2008 21.22 21.39 21.00 21.15 10,566,065 +0.07(+0.32%)
Mar 21, 2008 21.51 21.51 20.32 21.08 13,308,330 +0.00(+0.00%)
Mar 20, 2008 21.51 21.51 20.32 21.08 13,308,330 -0.21(-1.00%)
Mar 19, 2008 21.73 22.23 21.19 21.30 10,606,195 -0.43(-1.97%)
Mar 18, 2008 21.43 21.76 21.33 21.72 7,957,264 +0.38(+1.77%)
Mar 17, 2008 20.83 21.49 20.83 21.35 9,660,893 +0.01(+0.05%)
Mar 14, 2008 21.67 21.68 21.04 21.34 13,285,269 -0.16(-0.73%)
Mar 13, 2008 21.12 21.62 21.12 21.49 13,782,279 -0.07(-0.31%)
Mar 12, 2008 21.51 21.99 21.48 21.56 8,583,381 +0.00(+0.00%)
Mar 11, 2008 21.72 21.81 21.28 21.56 14,587,651 +0.37(+1.73%)
Mar 10, 2008 21.19 21.35 21.00 21.19 12,809,593 -0.03(-0.13%)
Mar 07, 2008 21.14 21.34 21.03 21.22 20,402,992 -0.14(-0.63%)
Mar 06, 2008 21.67 21.81 21.35 21.36 12,982,106 -0.44(-2.04%)
Mar 05, 2008 21.89 21.90 21.50 21.80 11,062,308 -0.06(-0.28%)
Mar 04, 2008 21.28 21.90 21.23 21.86 14,140,464 +0.37(+1.73%)
Mar 03, 2008 21.17 21.50 21.11 21.49 11,385,888 +0.32(+1.52%)
Feb 29, 2008 21.76 21.81 21.11 21.17 18,176,382 -0.64(-2.94%)
Feb 28, 2008 21.89 21.97 21.70 21.81 11,313,930 -0.15(-0.67%)
Feb 27, 2008 22.40 22.40 21.96 21.96 12,684,846 -0.54(-2.40%)
Feb 26, 2008 22.00 22.52 21.99 22.50 7,744,058 +0.29(+1.29%)
Feb 25, 2008 22.30 22.30 22.02 22.21 10,784,798 +0.02(+0.10%)
Feb 22, 2008 21.97 22.19 21.75 22.19 9,960,508 +0.38(+1.76%)
Feb 21, 2008 22.30 22.34 21.81 21.81 8,975,065 -0.49(-2.20%)
Feb 20, 2008 21.96 22.30 21.96 22.30 8,371,927 +0.04(+0.20%)
Feb 19, 2008 22.66 22.66 22.16 22.25 7,101,058 -0.18(-0.80%)
Feb 18, 2008 22.11 22.43 21.86 22.43 0 +0.00(+0.00%)
Feb 15, 2008 22.11 22.43 21.86 22.43 6,793,412 +0.31(+1.40%)
Feb 14, 2008 22.50 22.71 22.11 22.12 9,032,695 -0.28(-1.26%)
Feb 13, 2008 22.55 22.67 22.32 22.40 9,992,686 -0.11(-0.48%)
Feb 12, 2008 22.15 22.63 22.15 22.51 7,450,329 +0.38(+1.70%)
Feb 11, 2008 21.95 22.21 21.91 22.13 5,985,703 +0.18(+0.82%)
Feb 08, 2008 21.95 22.13 21.87 21.95 8,836,412 -0.17(-0.79%)
Feb 07, 2008 22.10 22.21 21.90 22.13 12,729,623 -0.12(-0.53%)
Feb 06, 2008 22.31 22.58 22.14 22.25 7,535,381 -0.04(-0.18%)
Feb 05, 2008 22.80 22.88 22.21 22.29 11,152,525 -0.69(-3.01%)
Feb 04, 2008 22.68 23.20 22.68 22.98 8,320,371 +0.33(+1.44%)
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.