UTILITIES SEL (NY: XLU )

78.02 -0.46 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.89 31.12 31.12 31.12 8,146,098 +0.20(+0.65%)
Aug 28, 2014 30.65 30.91 30.57 30.91 14,343,731 +0.22(+0.73%)
Aug 27, 2014 30.47 30.70 30.39 30.69 7,291,646 +0.33(+1.09%)
Aug 26, 2014 30.74 30.83 30.36 30.36 9,089,663 -0.37(-1.19%)
Aug 25, 2014 30.58 30.80 30.57 30.73 9,567,823 +0.21(+0.68%)
Aug 22, 2014 30.73 30.73 30.35 30.52 9,583,483 -0.09(-0.31%)
Aug 21, 2014 30.54 30.77 30.52 30.61 11,891,325 +0.07(+0.24%)
Aug 20, 2014 30.46 30.57 30.35 30.54 7,771,235 +0.06(+0.21%)
Aug 19, 2014 30.13 30.48 30.13 30.48 10,736,392 +0.38(+1.27%)
Aug 18, 2014 30.20 30.33 30.04 30.09 11,393,026 -0.08(-0.26%)
Aug 15, 2014 30.08 30.35 30.01 30.17 13,511,506 +0.12(+0.38%)
Aug 14, 2014 29.76 30.08 29.76 30.06 8,371,721 +0.26(+0.87%)
Aug 13, 2014 29.70 29.86 29.61 29.80 9,449,093 +0.14(+0.46%)
Aug 12, 2014 29.68 29.81 29.61 29.66 9,569,812 -0.02(-0.07%)
Aug 11, 2014 29.84 29.92 29.64 29.68 11,921,308 -0.11(-0.36%)
Aug 08, 2014 29.33 29.73 29.32 29.79 27,833,102 +0.58(+1.99%)
Aug 07, 2014 29.01 29.33 29.01 29.21 17,509,584 +0.33(+1.15%)
Aug 06, 2014 29.14 29.17 28.81 28.88 69,396,248 -0.37(-1.28%)
Aug 05, 2014 29.62 29.63 29.12 29.25 20,527,286 -0.36(-1.20%)
Aug 04, 2014 29.76 29.81 29.11 29.61 41,982,332 -0.16(-0.54%)
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.