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 (%)
Sep 30, 2003 12.24 12.33 12.18 12.33 311,224 -0.02(-0.18%)
Sep 29, 2003 12.19 12.35 12.19 12.35 449,782 +0.13(+1.06%)
Sep 26, 2003 12.10 12.23 12.03 12.22 1,659,862 +0.11(+0.93%)
Sep 25, 2003 12.09 12.09 12.09 12.11 433,084 -0.01(-0.09%)
Sep 24, 2003 12.22 12.23 12.09 12.12 511,778 -0.11(-0.92%)
Sep 23, 2003 12.30 12.30 12.14 12.23 341,778 +0.06(+0.46%)
Sep 22, 2003 12.32 12.32 12.11 12.18 553,168 -0.07(-0.55%)
Sep 19, 2003 12.26 12.26 12.22 12.24 425,446 -0.09(-0.73%)
Sep 18, 2003 12.22 12.37 12.22 12.33 437,703 +0.14(+1.11%)
Sep 17, 2003 12.24 12.26 12.16 12.20 896,012 -0.03(-0.28%)
Sep 16, 2003 12.13 12.24 12.14 12.23 262,195 +0.11(+0.88%)
Sep 15, 2003 12.24 12.24 12.09 12.13 1,008,636 -0.07(-0.55%)
Sep 12, 2003 12.10 12.22 12.06 12.19 3,766,842 +0.09(+0.74%)
Sep 11, 2003 12.24 12.24 12.10 12.10 2,484,997 -0.03(-0.28%)
Sep 10, 2003 12.15 12.19 12.09 12.14 597,045 -0.02(-0.14%)
Sep 09, 2003 12.29 12.29 12.11 12.15 630,442 -0.03(-0.23%)
Sep 08, 2003 12.16 12.23 12.07 12.18 1,183,788 +0.09(+0.75%)
Sep 05, 2003 12.18 12.19 12.05 12.09 1,650,269 -0.02(-0.19%)
Sep 04, 2003 12.14 12.16 12.08 12.11 1,763,248 +0.01(+0.05%)
Sep 03, 2003 12.04 12.15 12.04 12.11 1,711,022 +0.04(+0.33%)
Sep 02, 2003 11.80 12.07 11.80 12.07 1,706,226 +0.22(+1.85%)
Aug 29, 2003 11.82 11.85 11.75 11.85 942,021 +0.03(+0.24%)
Aug 28, 2003 11.74 11.84 11.74 11.82 937,758 +0.03(+0.24%)
Aug 27, 2003 11.71 11.82 11.71 11.79 778,948 +0.04(+0.34%)
Aug 26, 2003 11.76 11.82 11.68 11.75 429,709 +0.03(+0.29%)
Aug 25, 2003 11.61 11.75 11.61 11.72 373,220 +0.06(+0.48%)
Aug 22, 2003 11.83 11.88 11.66 11.66 1,009,702 -0.16(-1.38%)
Aug 21, 2003 11.75 11.88 11.72 11.83 1,004,905 +0.04(+0.38%)
Aug 20, 2003 11.74 11.79 11.61 11.78 1,041,854 +0.11(+0.96%)
Aug 19, 2003 11.73 11.73 11.58 11.67 727,788 +0.01(+0.10%)
Aug 18, 2003 11.78 11.78 11.61 11.66 416,209 -0.03(-0.24%)
Aug 15, 2003 11.77 11.78 11.62 11.69 170,356 -0.02(-0.19%)
Aug 14, 2003 11.72 11.82 11.66 11.71 275,696 +0.04(+0.39%)
Aug 13, 2003 11.82 11.82 11.66 11.66 1,140,267 -0.11(-0.96%)
Aug 12, 2003 11.68 11.78 11.60 11.78 2,476,115 +0.16(+1.36%)
Aug 11, 2003 11.67 11.69 11.55 11.62 504,495 +0.00(+0.00%)
Aug 08, 2003 11.55 11.65 11.54 11.62 490,284 +0.06(+0.49%)
Aug 07, 2003 11.57 11.60 11.43 11.56 783,034 +0.11(+0.93%)
Aug 06, 2003 11.34 11.56 11.33 11.46 1,137,602 +0.07(+0.59%)
Aug 05, 2003 11.60 11.60 11.35 11.39 1,045,940 -0.18(-1.56%)
Aug 04, 2003 11.62 11.62 11.41 11.57 394,537 +0.00(+0.00%)
Aug 01, 2003 11.69 11.69 11.53 11.57 1,718,660 -0.05(-0.44%)
Jul 31, 2003 11.65 11.74 11.60 11.62 1,786,696 +0.02(+0.14%)
Jul 30, 2003 11.80 11.80 11.60 11.60 890,328 -0.08(-0.72%)
Jul 29, 2003 11.89 11.89 11.62 11.69 1,378,303 -0.05(-0.43%)
Jul 28, 2003 11.91 11.91 11.69 11.74 506,272 -0.08(-0.71%)
Jul 25, 2003 11.81 11.86 11.71 11.82 595,091 +0.10(+0.82%)
Jul 24, 2003 11.77 11.88 11.71 11.73 604,862 -0.01(-0.05%)
Jul 23, 2003 11.82 11.82 11.69 11.73 518,884 -0.07(-0.62%)
Jul 22, 2003 11.66 11.85 11.58 11.80 624,579 +0.20(+1.70%)
Jul 21, 2003 11.82 11.82 11.55 11.61 582,124 -0.17(-1.43%)
Jul 18, 2003 11.74 11.82 11.66 11.78 361,318 +0.18(+1.55%)
Jul 17, 2003 11.62 11.71 11.54 11.60 681,246 -0.03(-0.24%)
Jul 16, 2003 11.91 11.91 11.58 11.62 1,043,631 -0.20(-1.67%)
Jul 15, 2003 12.04 12.05 11.82 11.82 2,125,810 -0.24(-1.96%)
Jul 14, 2003 12.15 12.20 11.99 12.06 466,125 -0.02(-0.14%)
Jul 11, 2003 12.02 12.09 11.96 12.07 900,631 +0.07(+0.61%)
Jul 10, 2003 12.22 12.22 11.89 12.00 1,082,178 -0.22(-1.80%)
Jul 09, 2003 12.25 12.36 12.19 12.22 694,392 -0.09(-0.73%)
Jul 08, 2003 12.40 12.42 12.27 12.31 848,050 -0.10(-0.77%)
Jul 07, 2003 12.38 12.49 12.38 12.41 383,701 +0.02(+0.18%)
Jul 03, 2003 12.46 12.53 12.34 12.38 525,634 -0.07(-0.59%)
Jul 02, 2003 12.35 12.49 12.33 12.46 559,741 +0.09(+0.73%)
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.