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 (%)
Sep 29, 2006 19.42 19.42 19.11 19.13 5,716,079 -0.19(-0.99%)
Sep 28, 2006 19.45 19.47 19.25 19.33 4,696,074 -0.06(-0.32%)
Sep 27, 2006 19.08 19.40 19.08 19.39 6,693,450 +0.26(+1.38%)
Sep 26, 2006 19.00 19.66 18.22 19.12 8,016,153 -0.03(-0.15%)
Sep 25, 2006 18.89 19.22 18.89 19.15 5,748,409 +0.26(+1.40%)
Sep 22, 2006 18.91 18.93 18.85 18.89 6,817,620 -0.02(-0.12%)
Sep 21, 2006 18.90 18.96 18.82 18.91 21,033,210 -0.03(-0.15%)
Sep 20, 2006 18.94 19.03 18.93 18.94 6,333,553 -0.03(-0.15%)
Sep 19, 2006 18.90 19.02 18.89 18.97 12,078,765 +0.04(+0.21%)
Sep 18, 2006 18.91 19.02 18.84 18.93 5,378,742 -0.06(-0.30%)
Sep 15, 2006 19.06 19.06 18.95 18.98 6,197,837 -0.15(-0.76%)
Sep 14, 2006 19.13 19.31 19.06 19.13 5,653,727 -0.08(-0.41%)
Sep 13, 2006 19.14 19.21 18.99 19.21 9,996,122 +0.04(+0.21%)
Sep 12, 2006 19.23 19.45 19.08 19.17 18,900,116 -0.10(-0.53%)
Sep 11, 2006 19.27 19.37 19.22 19.27 11,604,291 -0.07(-0.35%)
Sep 08, 2006 19.30 19.39 19.30 19.34 9,467,112 +0.00(+0.00%)
Sep 07, 2006 19.20 19.35 19.20 19.34 4,670,494 +0.03(+0.15%)
Sep 06, 2006 19.31 19.40 19.23 19.31 8,732,218 -0.07(-0.38%)
Sep 05, 2006 19.59 19.63 19.33 19.38 6,947,297 -0.21(-1.06%)
Sep 01, 2006 19.66 19.66 19.55 19.59 6,485,790 +0.02(+0.09%)
Aug 31, 2006 19.38 19.63 19.38 19.57 3,543,727 +0.20(+1.02%)
Aug 30, 2006 19.56 19.56 19.37 19.38 4,278,266 -0.10(-0.52%)
Aug 29, 2006 19.52 19.53 19.38 19.48 4,721,298 +0.02(+0.09%)
Aug 28, 2006 19.36 19.51 19.29 19.46 9,480,257 +0.15(+0.76%)
Aug 25, 2006 19.31 19.38 19.28 19.31 3,667,719 +0.00(+0.00%)
Aug 24, 2006 19.36 19.36 19.24 19.31 4,636,387 +0.08(+0.41%)
Aug 23, 2006 19.53 19.53 19.22 19.24 4,234,922 -0.20(-1.04%)
Aug 22, 2006 19.32 19.47 19.32 19.44 2,165,601 +0.07(+0.35%)
Aug 21, 2006 19.29 19.42 19.29 19.37 4,914,925 +0.04(+0.20%)
Aug 18, 2006 19.07 19.34 19.07 19.33 5,095,052 +0.21(+1.12%)
Aug 17, 2006 19.14 19.14 18.96 19.12 8,660,451 -0.02(-0.12%)
Aug 16, 2006 19.40 19.41 19.12 19.14 6,798,080 -0.18(-0.93%)
Aug 15, 2006 19.24 19.37 19.24 19.32 7,174,853 +0.12(+0.64%)
Aug 14, 2006 19.14 19.26 19.14 19.20 4,358,026 +0.13(+0.68%)
Aug 11, 2006 19.13 19.15 19.04 19.07 3,929,560 -0.05(-0.24%)
Aug 10, 2006 19.16 19.17 19.04 19.11 5,157,225 -0.03(-0.15%)
Aug 09, 2006 19.15 19.28 19.12 19.14 4,506,888 +0.01(+0.03%)
Aug 08, 2006 18.96 19.21 18.96 19.13 5,715,901 +0.18(+0.95%)
Aug 07, 2006 19.19 19.27 18.95 18.95 2,803,859 -0.23(-1.17%)
Aug 04, 2006 19.36 19.38 19.12 19.18 7,855,922 +0.01(+0.03%)
Aug 03, 2006 19.25 19.30 19.12 19.17 9,673,528 -0.10(-0.50%)
Aug 02, 2006 19.30 19.36 19.22 19.27 11,470,351 -0.02(-0.09%)
Aug 01, 2006 19.05 19.29 18.98 19.29 8,588,507 +0.24(+1.24%)
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%)
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.