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 (%)
Jun 30, 2014 31.60 31.89 31.50 31.82 17,608,934 +0.25(+0.80%)
Jun 27, 2014 31.42 31.65 31.32 31.57 10,697,917 +0.12(+0.39%)
Jun 26, 2014 31.35 31.47 31.25 31.45 18,008,552 +0.09(+0.30%)
Jun 25, 2014 31.17 31.40 31.15 31.35 16,887,728 +0.12(+0.37%)
Jun 24, 2014 31.17 31.33 31.14 31.24 12,791,310 +0.09(+0.30%)
Jun 23, 2014 31.34 31.37 31.00 31.14 13,047,371 -0.11(-0.34%)
Jun 20, 2014 31.48 31.53 31.22 31.25 13,354,501 -0.19(-0.61%)
Jun 19, 2014 31.19 31.48 31.17 31.44 31,164,742 +0.26(+0.82%)
Jun 18, 2014 30.48 31.19 30.47 31.19 50,267,348 +0.69(+2.27%)
Jun 17, 2014 30.47 30.55 30.32 30.50 16,029,239 -0.04(-0.14%)
Jun 16, 2014 30.36 30.79 30.30 30.54 26,980,092 +0.21(+0.68%)
Jun 13, 2014 30.11 30.38 29.97 30.33 11,807,097 +0.19(+0.64%)
Jun 12, 2014 29.97 30.23 29.68 30.14 23,281,702 +0.09(+0.31%)
Jun 11, 2014 30.40 30.40 30.03 30.05 14,448,778 -0.38(-1.26%)
Jun 10, 2014 30.45 30.59 30.40 30.43 12,144,645 -0.28(-0.91%)
Jun 06, 2014 30.84 30.99 30.69 30.71 11,345,167 -0.11(-0.35%)
Jun 05, 2014 30.53 30.86 30.51 30.82 11,804,067 +0.26(+0.84%)
Jun 04, 2014 30.52 30.58 30.39 30.56 9,862,996 -0.01(-0.05%)
Jun 03, 2014 30.40 30.63 30.37 30.57 11,227,708 +0.11(+0.37%)
Jun 02, 2014 30.38 30.53 30.32 30.46 10,163,721 -0.01(-0.02%)
May 30, 2014 30.17 30.48 30.17 30.47 11,613,673 +0.20(+0.66%)
May 29, 2014 30.17 30.27 30.05 30.27 13,770,803 +0.09(+0.28%)
May 28, 2014 30.00 30.21 29.97 30.18 17,574,804 +0.18(+0.59%)
May 27, 2014 30.04 30.19 29.96 30.00 13,261,861 +0.24(+0.79%)
May 23, 2014 29.77 29.77 29.77 29.77 12,498,221 -0.07(-0.25%)
May 22, 2014 29.61 29.92 29.60 29.84 5,208,740 +0.25(+0.83%)
May 21, 2014 29.66 29.67 29.50 29.60 9,684,753 +0.02(+0.07%)
May 20, 2014 29.58 29.76 29.39 29.58 15,130,996 +0.00(+0.00%)
May 19, 2014 29.96 30.01 29.55 29.58 18,880,934 -0.46(-1.54%)
May 16, 2014 29.97 30.07 29.84 30.04 14,156,154 +0.09(+0.31%)
May 15, 2014 30.07 30.22 29.92 29.95 16,219,829 -0.12(-0.40%)
May 14, 2014 29.97 30.26 29.88 30.07 28,213,960 +0.15(+0.50%)
May 13, 2014 29.91 30.06 29.79 29.92 12,104,096 +0.07(+0.24%)
May 12, 2014 30.19 30.22 29.81 29.85 19,098,690 -0.28(-0.92%)
May 09, 2014 30.54 30.64 30.11 30.12 17,078,316 -0.45(-1.47%)
May 08, 2014 30.90 30.92 30.51 30.57 21,268,246 -0.34(-1.08%)
May 07, 2014 30.48 30.93 30.45 30.91 19,053,024 +0.49(+1.62%)
May 06, 2014 30.51 30.61 30.40 30.42 14,792,590 -0.15(-0.49%)
May 05, 2014 30.27 30.59 30.25 30.57 20,922,260 +0.27(+0.89%)
May 02, 2014 30.72 30.77 30.16 30.30 39,184,456 -0.63(-2.05%)
May 01, 2014 30.80 31.02 30.59 30.93 26,519,168 +0.13(+0.42%)
Apr 30, 2014 30.73 31.01 30.73 30.80 30,621,508 +0.05(+0.16%)
Apr 29, 2014 30.84 30.98 30.66 30.75 24,502,550 -0.13(-0.42%)
Apr 28, 2014 30.69 30.93 30.62 30.88 26,119,568 +0.15(+0.49%)
Apr 25, 2014 30.37 30.73 30.37 30.73 23,085,624 +0.35(+1.15%)
Apr 24, 2014 30.20 30.46 30.03 30.38 15,795,045 +0.21(+0.69%)
Apr 23, 2014 30.16 30.50 30.12 30.17 23,861,174 +0.01(+0.05%)
Apr 22, 2014 30.17 30.19 29.97 30.16 15,095,274 +0.04(+0.14%)
Apr 21, 2014 30.15 30.37 29.97 30.12 15,510,290 -0.04(-0.12%)
Apr 17, 2014 30.44 30.15 30.15 30.15 25,236,188 -0.38(-1.24%)
Apr 16, 2014 30.30 30.53 30.25 30.53 17,414,038 +0.22(+0.73%)
Apr 15, 2014 29.90 30.31 29.90 30.31 21,064,978 +0.41(+1.38%)
Apr 14, 2014 29.85 30.00 29.69 29.90 13,518,810 +0.18(+0.60%)
Apr 11, 2014 29.74 29.92 29.65 29.72 25,003,636 -0.03(-0.10%)
Apr 10, 2014 29.88 30.10 29.65 29.75 22,447,128 -0.11(-0.38%)
Apr 09, 2014 29.90 29.99 29.55 29.86 25,421,768 -0.06(-0.21%)
Apr 08, 2014 29.51 29.97 29.30 29.92 16,642,269 +0.42(+1.43%)
Apr 07, 2014 29.53 29.83 29.49 29.50 18,668,262 -0.05(-0.17%)
Apr 04, 2014 29.52 29.88 29.45 29.55 19,107,534 +0.16(+0.53%)
Apr 03, 2014 29.31 29.49 29.28 29.40 7,683,058 +0.09(+0.32%)
Apr 02, 2014 29.30 29.41 29.18 29.30 16,353,382 -0.04(-0.15%)
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.