UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.33 32.33 31.60 31.86 16,096,793 -0.52(-1.60%)
Aug 28, 2015 32.43 32.53 31.94 32.38 12,901,432 -0.10(-0.30%)
Aug 27, 2015 32.28 32.49 32.03 32.48 22,716,302 +0.38(+1.17%)
Aug 26, 2015 31.76 32.18 31.49 32.10 29,145,838 +0.56(+1.78%)
Aug 25, 2015 32.94 33.15 31.51 31.54 38,157,776 -1.00(-3.07%)
Aug 24, 2015 33.14 33.44 32.38 32.54 46,778,032 -1.27(-3.75%)
Aug 21, 2015 34.10 34.25 33.78 33.80 24,984,488 -0.41(-1.21%)
Aug 20, 2015 34.28 34.62 34.10 34.22 17,026,386 -0.20(-0.59%)
Aug 19, 2015 34.19 34.52 34.01 34.42 12,321,481 +0.14(+0.42%)
Aug 18, 2015 34.25 34.34 34.16 34.28 15,647,555 -0.08(-0.24%)
Aug 17, 2015 34.31 34.51 34.13 34.36 12,207,089 +0.17(+0.48%)
Aug 14, 2015 33.80 34.22 33.73 34.19 13,772,435 +0.26(+0.75%)
Aug 13, 2015 33.80 34.04 33.54 33.94 14,364,700 +0.01(+0.02%)
Aug 12, 2015 33.30 33.99 33.23 33.93 31,264,540 +0.59(+1.78%)
Aug 11, 2015 33.30 33.59 33.09 33.34 20,153,348 +0.17(+0.50%)
Aug 10, 2015 33.32 33.47 33.11 33.17 16,110,397 -0.14(-0.41%)
Aug 07, 2015 32.87 33.45 32.70 33.31 28,204,050 +0.41(+1.23%)
Aug 06, 2015 32.81 32.93 32.44 32.90 22,848,850 +0.17(+0.53%)
Aug 05, 2015 32.78 32.96 32.63 32.73 14,868,224 +0.08(+0.25%)
Aug 04, 2015 33.10 33.14 32.58 32.65 16,032,465 -0.53(-1.61%)
Aug 03, 2015 33.05 33.37 33.02 33.18 17,587,972 +0.17(+0.52%)
Jul 31, 2015 32.98 33.27 32.94 33.01 16,064,450 +0.33(+1.01%)
Jul 30, 2015 32.41 32.78 32.27 32.68 15,079,858 +0.24(+0.74%)
Jul 29, 2015 32.32 32.47 32.08 32.44 17,992,326 +0.12(+0.37%)
Jul 28, 2015 32.17 32.35 32.05 32.32 11,651,227 +0.15(+0.47%)
Jul 27, 2015 31.76 32.31 31.67 32.17 15,929,427 +0.41(+1.28%)
Jul 24, 2015 31.75 31.88 31.65 31.76 11,446,590 +0.03(+0.09%)
Jul 23, 2015 32.18 32.21 31.58 31.73 18,587,380 -0.48(-1.49%)
Jul 22, 2015 32.12 32.38 32.04 32.21 10,997,567 +0.14(+0.44%)
Jul 21, 2015 32.30 32.38 31.94 32.07 13,706,391 -0.29(-0.90%)
Jul 20, 2015 32.39 32.54 32.20 32.36 13,077,041 -0.17(-0.51%)
Jul 17, 2015 32.85 32.90 32.51 32.53 13,982,925 -0.32(-0.98%)
Jul 16, 2015 32.37 32.90 32.33 32.85 16,782,160 +0.48(+1.48%)
Jul 15, 2015 32.18 32.38 32.04 32.37 13,194,690 +0.16(+0.49%)
Jul 14, 2015 32.22 32.44 32.12 32.21 9,090,585 -0.05(-0.14%)
Jul 13, 2015 32.33 32.47 32.06 32.26 11,440,722 +0.02(+0.05%)
Jul 10, 2015 32.09 32.48 31.98 32.24 16,532,153 +0.17(+0.54%)
Jul 09, 2015 32.53 32.60 31.97 32.07 20,757,972 -0.36(-1.11%)
Jul 08, 2015 32.49 32.69 32.37 32.43 20,652,440 -0.17(-0.53%)
Jul 07, 2015 31.92 32.73 31.92 32.60 34,807,612 +0.79(+2.48%)
Jul 06, 2015 31.64 31.90 31.53 31.82 18,655,196 +0.13(+0.40%)
Jul 02, 2015 31.51 31.69 31.69 31.69 12,761,038 +0.39(+1.25%)
Jul 01, 2015 31.15 31.31 31.07 31.30 14,995,134 +0.19(+0.60%)
Jun 30, 2015 31.34 31.37 31.04 31.11 14,804,495 -0.08(-0.26%)
Jun 29, 2015 31.31 31.71 31.17 31.19 21,551,586 -0.17(-0.53%)
Jun 26, 2015 31.10 31.41 31.00 31.36 11,688,637 +0.19(+0.60%)
Jun 25, 2015 31.40 31.47 31.16 31.17 15,575,516 -0.21(-0.67%)
Jun 24, 2015 31.67 31.73 31.37 31.38 16,298,357 -0.25(-0.78%)
Jun 23, 2015 31.94 32.01 31.58 31.63 21,692,050 -0.44(-1.36%)
Jun 22, 2015 32.16 32.24 31.99 32.06 13,691,794 -0.04(-0.14%)
Jun 19, 2015 32.48 32.51 32.09 32.11 17,825,378 -0.31(-0.97%)
Jun 18, 2015 32.03 32.50 32.03 32.42 27,860,290 +0.42(+1.32%)
Jun 17, 2015 31.74 32.05 31.65 32.00 24,598,986 +0.27(+0.84%)
Jun 16, 2015 31.52 31.73 31.39 31.73 10,807,871 +0.15(+0.47%)
Jun 15, 2015 31.54 31.69 31.45 31.58 13,550,374 -0.05(-0.16%)
Jun 12, 2015 31.78 31.89 31.63 31.63 11,604,659 -0.28(-0.89%)
Jun 11, 2015 31.92 31.98 31.78 31.92 12,071,783 +0.25(+0.80%)
Jun 10, 2015 31.79 31.90 31.66 31.66 14,915,193 +0.16(+0.50%)
Jun 09, 2015 31.53 31.70 31.51 31.51 13,808,876 -0.07(-0.24%)
Jun 08, 2015 31.80 31.80 31.56 31.58 10,647,720 -0.19(-0.59%)
Jun 05, 2015 31.75 31.89 31.64 31.77 21,407,584 -0.40(-1.25%)
Jun 04, 2015 32.25 32.39 32.11 32.17 17,887,048 -0.04(-0.14%)
Jun 03, 2015 32.57 32.68 32.03 32.21 31,417,974 -0.48(-1.48%)
Jun 02, 2015 32.96 32.99 32.47 32.70 16,339,260 -0.44(-1.32%)
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.