UTILITIES SEL (NY: XLU )

77.94 -0.54 (-0.68%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.975 10.09 9.964 9.964 1,754,188 -0.01(-0.11%)
Feb 27, 2003 10.02 10.10 9.936 9.975 1,130,852 +0.02(+0.17%)
Feb 26, 2003 10.13 10.13 9.913 9.958 1,341,177 -0.17(-1.72%)
Feb 25, 2003 10.11 10.19 9.975 10.13 1,169,222 +0.07(+0.67%)
Feb 24, 2003 10.19 10.19 10.02 10.07 1,530,185 -0.07(-0.67%)
Feb 21, 2003 10.13 10.23 10.00 10.13 562,761 +0.13(+1.29%)
Feb 20, 2003 10.07 10.13 9.981 10.00 708,070 -0.01(-0.06%)
Feb 19, 2003 10.02 10.10 9.925 10.01 1,332,117 +0.01(+0.06%)
Feb 18, 2003 9.964 10.08 9.919 10.00 1,130,852 +0.11(+1.08%)
Feb 14, 2003 9.851 9.896 9.739 9.896 734,005 +0.16(+1.68%)
Feb 13, 2003 9.581 9.880 9.407 9.733 893,881 +0.14(+1.41%)
Feb 12, 2003 9.964 9.992 9.570 9.598 1,261,061 -0.34(-3.45%)
Feb 11, 2003 10.22 10.24 9.885 9.941 916,619 -0.17(-1.67%)
Feb 10, 2003 10.13 10.19 10.02 10.11 581,768 +0.03(+0.34%)
Feb 07, 2003 10.30 10.30 10.03 10.08 1,200,309 -0.18(-1.76%)
Feb 06, 2003 10.39 10.39 10.18 10.26 482,646 -0.10(-0.92%)
Feb 05, 2003 10.52 10.52 10.28 10.35 344,620 -0.16(-1.50%)
Feb 04, 2003 10.52 10.53 10.42 10.51 305,006 -0.05(-0.48%)
Feb 03, 2003 10.58 10.61 10.48 10.56 506,627 +0.03(+0.32%)
Jan 31, 2003 10.44 10.53 10.41 10.53 605,572 +0.12(+1.14%)
Jan 30, 2003 10.68 10.68 10.40 10.41 1,467,123 -0.17(-1.60%)
Jan 29, 2003 10.58 10.67 10.40 10.58 851,780 -0.01(-0.05%)
Jan 28, 2003 10.41 10.60 10.36 10.58 1,145,596 +0.31(+3.01%)
Jan 27, 2003 10.68 10.72 10.26 10.27 690,306 -0.41(-3.85%)
Jan 24, 2003 10.83 10.92 10.62 10.68 955,522 -0.28(-2.57%)
Jan 23, 2003 10.84 11.03 10.84 10.97 737,558 +0.20(+1.83%)
Jan 22, 2003 10.90 10.92 10.64 10.77 1,467,301 -0.10(-0.88%)
Jan 21, 2003 11.12 11.20 10.86 10.86 722,103 -0.23(-2.08%)
Jan 17, 2003 11.17 11.25 11.03 11.10 941,488 -0.05(-0.45%)
Jan 16, 2003 11.22 11.30 11.13 11.15 1,296,056 -0.02(-0.15%)
Jan 15, 2003 11.19 11.23 11.10 11.16 720,505 -0.03(-0.30%)
Jan 14, 2003 11.23 11.23 11.06 11.20 1,747,615 +0.02(+0.20%)
Jan 13, 2003 11.57 11.57 11.10 11.17 1,416,851 -0.24(-2.12%)
Jan 10, 2003 11.48 11.48 11.34 11.42 995,668 +0.00(+0.00%)
Jan 09, 2003 11.53 11.55 11.39 11.42 1,180,768 -0.06(-0.49%)
Jan 08, 2003 11.43 11.54 11.32 11.47 2,874,915 +0.08(+0.69%)
Jan 07, 2003 11.54 11.65 11.27 11.39 2,506,669 -0.25(-2.17%)
Jan 06, 2003 11.12 11.65 11.12 11.65 3,878,044 +0.50(+4.49%)
Jan 03, 2003 11.15 11.26 11.07 11.15 1,102,962 +0.11(+1.02%)
Jan 02, 2003 10.91 11.06 10.81 11.03 932,606 +0.25(+2.35%)
Dec 31, 2002 10.86 10.86 10.70 10.78 665,792 -0.02(-0.21%)
Dec 30, 2002 10.75 10.84 10.67 10.80 692,438 +0.03(+0.26%)
Dec 27, 2002 10.76 10.96 10.65 10.77 414,254 -0.04(-0.36%)
Dec 26, 2002 10.83 10.96 10.76 10.81 397,201 +0.07(+0.63%)
Dec 24, 2002 10.81 10.82 10.72 10.75 308,026 -0.04(-0.42%)
Dec 23, 2002 10.84 10.92 10.73 10.79 675,029 -0.05(-0.42%)
Dec 20, 2002 10.81 10.89 10.78 10.84 865,991 -0.02(-0.16%)
Dec 19, 2002 10.91 10.95 10.78 10.85 586,209 +0.01(+0.10%)
Dec 18, 2002 10.88 10.97 10.81 10.84 677,871 -0.03(-0.31%)
Dec 17, 2002 10.92 10.97 10.86 10.88 1,893,990 +0.01(+0.10%)
Dec 16, 2002 10.78 10.87 10.73 10.86 1,975,704 +0.17(+1.58%)
Dec 13, 2002 10.72 10.81 10.62 10.70 1,691,659 +0.11(+1.01%)
Dec 12, 2002 10.61 10.64 10.53 10.59 501,298 +0.03(+0.32%)
Dec 11, 2002 10.38 10.59 10.36 10.56 483,534 +0.10(+0.91%)
Dec 10, 2002 10.41 10.50 10.31 10.46 839,345 +0.08(+0.76%)
Dec 09, 2002 10.30 10.46 10.27 10.38 2,856,618 +0.14(+1.38%)
Dec 06, 2002 10.25 10.27 10.09 10.24 1,525,922 -0.01(-0.11%)
Dec 05, 2002 10.36 10.44 10.16 10.25 1,217,540 -0.03(-0.33%)
Dec 04, 2002 10.56 10.64 10.27 10.28 1,779,768 -0.24(-2.25%)
Dec 03, 2002 10.47 10.61 10.31 10.52 546,418 +0.11(+1.08%)
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.