UTILITIES SEL (NY: XLU )

78.48 -0.60 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 19.15 19.21 19.03 19.05 2,902,094 -0.08(-0.44%)
Jul 28, 2006 19.03 19.26 19.00 19.13 7,769,412 +0.13(+0.68%)
Jul 27, 2006 19.30 19.30 19.00 19.00 8,658,853 -0.15(-0.79%)
Jul 26, 2006 19.13 19.20 19.06 19.16 6,006,519 +0.07(+0.35%)
Jul 25, 2006 19.05 19.14 18.98 19.09 3,273,360 +0.08(+0.41%)
Jul 24, 2006 18.98 19.04 18.89 19.01 6,248,997 +0.17(+0.93%)
Jul 21, 2006 18.76 18.95 18.76 18.84 7,524,625 +0.04(+0.24%)
Jul 20, 2006 18.75 18.89 18.71 18.79 4,008,609 +0.05(+0.24%)
Jul 19, 2006 18.54 18.76 18.53 18.75 5,953,938 +0.28(+1.52%)
Jul 18, 2006 18.44 18.49 18.39 18.46 8,203,207 +0.03(+0.15%)
Jul 17, 2006 18.33 18.50 18.33 18.44 5,149,409 +0.05(+0.28%)
Jul 14, 2006 18.46 18.46 18.21 18.39 10,017,261 +0.00(+0.00%)
Jul 13, 2006 18.32 18.55 18.30 18.39 11,875,901 -0.07(-0.37%)
Jul 12, 2006 18.54 18.58 18.39 18.45 6,815,489 -0.09(-0.49%)
Jul 11, 2006 18.43 18.56 18.41 18.54 7,283,213 +0.14(+0.76%)
Jul 10, 2006 18.31 18.46 18.31 18.40 9,739,433 +0.10(+0.55%)
Jul 07, 2006 18.19 18.38 18.16 18.30 2,515,195 +0.14(+0.77%)
Jul 06, 2006 18.31 18.33 18.10 18.16 2,981,498 -0.10(-0.52%)
Jul 05, 2006 18.24 18.38 18.22 18.26 3,652,087 -0.12(-0.67%)
Jul 03, 2006 18.24 18.38 18.16 18.38 1,574,239 +0.20(+1.11%)
Jun 30, 2006 18.11 18.25 18.10 18.18 6,358,778 +0.06(+0.34%)
Jun 29, 2006 17.91 18.14 17.91 18.12 4,089,968 +0.24(+1.32%)
Jun 28, 2006 17.81 17.94 17.81 17.88 7,278,062 +0.05(+0.28%)
Jun 27, 2006 17.92 18.05 17.77 17.83 4,474,557 -0.07(-0.38%)
Jun 26, 2006 17.79 17.90 17.79 17.90 3,117,037 +0.07(+0.41%)
Jun 23, 2006 17.66 17.99 17.66 17.82 1,887,418 +0.03(+0.16%)
Jun 22, 2006 17.79 17.85 17.64 17.79 4,952,230 -0.06(-0.35%)
Jun 21, 2006 17.93 17.96 17.79 17.86 2,717,349 -0.02(-0.09%)
Jun 20, 2006 17.85 17.97 17.77 17.87 4,455,195 +0.05(+0.25%)
Jun 19, 2006 18.06 18.21 17.75 17.83 8,284,744 -0.25(-1.37%)
Jun 16, 2006 18.04 18.18 17.99 18.08 4,089,435 -0.16(-0.89%)
Jun 15, 2006 18.10 18.29 17.99 18.24 7,949,005 +0.28(+1.54%)
Jun 14, 2006 18.10 18.13 17.83 17.96 4,876,378 -0.14(-0.75%)
Jun 13, 2006 18.32 18.37 18.05 18.10 12,010,197 -0.22(-1.20%)
Jun 12, 2006 18.37 18.45 18.26 18.32 13,721,041 +0.04(+0.22%)
Jun 09, 2006 18.27 18.35 18.09 18.28 5,826,926 +0.15(+0.84%)
Jun 08, 2006 18.10 18.19 17.98 18.13 24,577,648 +0.06(+0.34%)
Jun 07, 2006 18.15 18.25 18.05 18.06 4,546,324 -0.07(-0.37%)
Jun 06, 2006 18.07 18.23 17.93 18.13 7,168,458 +0.03(+0.19%)
Jun 05, 2006 18.32 18.35 18.10 18.10 3,956,206 -0.22(-1.20%)
Jun 02, 2006 18.21 18.33 18.06 18.32 8,396,657 +0.22(+1.21%)
Jun 01, 2006 17.85 18.12 17.77 18.10 4,779,386 +0.18(+1.01%)
May 31, 2006 17.73 18.04 17.73 17.92 4,073,092 +0.29(+1.66%)
May 30, 2006 17.79 17.84 17.63 17.63 3,847,490 -0.18(-1.01%)
May 26, 2006 17.65 17.82 17.63 17.81 4,651,841 +0.19(+1.09%)
May 25, 2006 17.56 17.64 17.46 17.61 5,680,196 +0.16(+0.94%)
May 24, 2006 17.36 17.52 17.20 17.45 9,398,365 +0.06(+0.36%)
May 23, 2006 17.66 17.75 17.38 17.39 3,789,225 -0.25(-1.40%)
May 22, 2006 17.46 17.75 17.42 17.64 6,666,094 +0.14(+0.77%)
May 19, 2006 17.39 17.65 17.36 17.50 5,955,714 +0.15(+0.84%)
May 18, 2006 17.31 17.50 17.28 17.36 8,445,330 -0.01(-0.03%)
May 17, 2006 17.49 17.60 17.29 17.36 12,306,677 -0.27(-1.53%)
May 16, 2006 17.74 17.76 17.61 17.63 4,178,788 -0.08(-0.44%)
May 15, 2006 17.51 17.78 17.45 17.71 3,955,317 +0.11(+0.64%)
May 12, 2006 17.70 17.81 17.58 17.60 5,238,939 -0.20(-1.11%)
May 11, 2006 17.96 17.96 17.70 17.79 4,299,227 -0.17(-0.94%)
May 10, 2006 17.82 17.96 17.74 17.96 3,960,291 +0.14(+0.79%)
May 09, 2006 17.99 18.00 17.79 17.82 2,193,490 -0.15(-0.85%)
May 08, 2006 18.12 18.12 17.92 17.97 2,678,623 -0.14(-0.78%)
May 05, 2006 17.82 18.12 17.79 18.12 7,153,003 +0.40(+2.26%)
May 04, 2006 17.68 17.75 17.62 17.72 3,192,534 +0.02(+0.13%)
May 03, 2006 17.68 17.74 17.60 17.69 5,797,971 -0.06(-0.32%)
May 02, 2006 17.47 17.80 17.47 17.75 7,845,619 +0.28(+1.61%)
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.