UTILITIES SEL (NY: XLU )

65.51 +0.31 (+0.48%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.91 14.05 13.86 14.00 842,189 +0.03(+0.21%)
May 27, 2004 13.91 14.03 13.82 13.97 1,234,516 +0.14(+1.03%)
May 26, 2004 13.85 13.96 13.75 13.83 1,256,723 +0.01(+0.04%)
May 25, 2004 13.59 13.84 13.52 13.83 1,429,502 +0.24(+1.79%)
May 24, 2004 13.52 13.61 13.48 13.58 1,072,168 +0.18(+1.38%)
May 21, 2004 13.40 13.51 13.36 13.40 674,122 -0.02(-0.13%)
May 20, 2004 13.31 13.48 13.31 13.42 1,053,830 +0.14(+1.03%)
May 19, 2004 13.39 13.50 13.28 13.28 1,111,031 -0.10(-0.71%)
May 18, 2004 13.48 13.49 13.37 13.37 959,955 +0.11(+0.85%)
May 17, 2004 13.30 13.36 13.23 13.26 1,535,659 -0.14(-1.06%)
May 14, 2004 13.21 13.50 13.21 13.40 3,657,620 +0.07(+0.53%)
May 13, 2004 13.16 13.36 13.16 13.33 1,704,568 +0.05(+0.40%)
May 12, 2004 13.20 13.31 13.12 13.28 3,526,060 -0.01(-0.09%)
May 11, 2004 13.34 13.43 13.22 13.29 2,414,860 -0.04(-0.27%)
May 10, 2004 13.43 13.46 13.23 13.33 3,157,118 -0.19(-1.41%)
May 07, 2004 13.90 13.90 13.45 13.52 3,624,310 -0.42(-3.03%)
May 06, 2004 13.84 13.94 13.75 13.94 3,369,432 +0.05(+0.34%)
May 05, 2004 13.97 14.01 13.87 13.89 898,380 -0.10(-0.68%)
May 04, 2004 13.93 14.05 13.86 13.99 1,654,433 +0.05(+0.38%)
May 03, 2004 13.96 13.96 13.80 13.93 932,700 +0.10(+0.69%)
Apr 30, 2004 13.78 14.03 13.68 13.84 1,624,319 -0.02(-0.13%)
Apr 29, 2004 14.05 14.12 13.84 13.86 1,130,546 -0.22(-1.56%)
Apr 28, 2004 13.96 14.09 13.96 14.08 1,295,417 +0.01(+0.08%)
Apr 27, 2004 14.00 14.15 13.97 14.06 1,111,704 +0.02(+0.17%)
Apr 26, 2004 13.97 14.15 13.96 14.04 953,562 +0.04(+0.30%)
Apr 23, 2004 14.00 14.03 13.89 14.00 659,317 +0.01(+0.04%)
Apr 22, 2004 13.87 14.00 13.75 13.99 813,926 +0.15(+1.12%)
Apr 21, 2004 13.70 13.84 13.70 13.84 884,080 +0.11(+0.78%)
Apr 20, 2004 13.97 13.98 13.73 13.73 2,096,221 -0.15(-1.11%)
Apr 19, 2004 13.91 13.99 13.88 13.89 443,806 -0.09(-0.64%)
Apr 16, 2004 13.92 13.99 13.91 13.97 707,769 +0.05(+0.34%)
Apr 15, 2004 13.82 14.03 13.82 13.93 2,742,416 +0.08(+0.56%)
Apr 14, 2004 13.67 13.90 13.64 13.85 3,818,959 +0.02(+0.13%)
Apr 13, 2004 14.07 14.09 13.74 13.83 4,504,689 -0.26(-1.81%)
Apr 12, 2004 14.33 14.37 14.05 14.09 1,751,169 -0.23(-1.58%)
Apr 08, 2004 14.40 14.46 14.29 14.31 559,048 -0.01(-0.08%)
Apr 07, 2004 14.50 14.50 14.33 14.33 1,693,464 -0.15(-1.03%)
Apr 06, 2004 14.44 14.51 14.42 14.47 1,156,959 +0.01(+0.04%)
Apr 05, 2004 14.54 14.54 14.41 14.47 1,073,178 +0.04(+0.29%)
Apr 02, 2004 14.50 14.54 14.40 14.43 2,180,844 -0.07(-0.49%)
Apr 01, 2004 14.49 14.53 14.45 14.50 662,850 +0.04(+0.29%)
Mar 31, 2004 14.41 14.49 14.35 14.46 1,156,454 +0.06(+0.41%)
Mar 30, 2004 14.30 14.41 14.27 14.40 682,197 +0.05(+0.37%)
Mar 29, 2004 14.30 14.35 14.19 14.34 11,236,320 +0.09(+0.63%)
Mar 26, 2004 14.27 14.30 14.21 14.25 852,620 +0.05(+0.34%)
Mar 25, 2004 14.21 14.26 14.15 14.21 1,077,215 +0.02(+0.17%)
Mar 24, 2004 14.26 14.26 14.10 14.18 691,113 +0.03(+0.21%)
Mar 23, 2004 14.31 14.31 14.13 14.15 780,783 -0.01(-0.04%)
Mar 22, 2004 14.41 14.41 14.13 14.16 794,747 -0.17(-1.16%)
Mar 19, 2004 14.44 14.50 14.33 14.33 486,875 -0.20(-1.39%)
Mar 18, 2004 14.47 14.62 14.43 14.53 523,382 -0.07(-0.45%)
Mar 17, 2004 14.43 14.62 14.41 14.59 1,807,360 +0.23(+1.57%)
Mar 16, 2004 14.27 14.38 14.16 14.37 972,404 +0.14(+0.96%)
Mar 15, 2004 14.28 14.34 14.19 14.23 2,885,753 -0.04(-0.29%)
Mar 12, 2004 14.19 14.31 14.15 14.27 1,378,694 +0.14(+0.97%)
Mar 11, 2004 14.41 14.44 14.13 14.13 2,353,791 -0.21(-1.45%)
Mar 10, 2004 14.49 14.57 14.34 14.34 486,034 -0.17(-1.15%)
Mar 09, 2004 14.54 14.58 14.49 14.51 399,392 -0.08(-0.57%)
Mar 08, 2004 14.69 14.71 14.56 14.59 919,410 -0.04(-0.28%)
Mar 05, 2004 14.50 14.63 14.49 14.63 1,006,220 +0.11(+0.78%)
Mar 04, 2004 14.53 14.53 14.44 14.52 417,561 +0.10(+0.70%)
Mar 03, 2004 14.52 14.52 14.33 14.42 402,757 -0.01(-0.04%)
Mar 02, 2004 14.56 14.56 14.42 14.43 807,196 -0.07(-0.45%)
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.