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 (%)
Apr 30, 2014 30.98 31.26 30.98 31.05 30,375,994 +0.05(+0.16%)
Apr 29, 2014 31.09 31.23 30.91 31.00 24,306,096 -0.13(-0.42%)
Apr 28, 2014 30.94 31.18 30.87 31.13 25,910,148 +0.15(+0.49%)
Apr 25, 2014 30.61 30.98 30.61 30.98 22,900,530 +0.35(+1.15%)
Apr 24, 2014 30.44 30.71 30.27 30.63 15,668,406 +0.21(+0.69%)
Apr 23, 2014 30.40 30.75 30.37 30.42 23,669,862 +0.01(+0.05%)
Apr 22, 2014 30.41 30.43 30.21 30.40 14,974,245 +0.04(+0.14%)
Apr 21, 2014 30.40 30.61 30.22 30.36 15,385,934 -0.04(-0.12%)
Apr 17, 2014 30.68 30.40 30.40 30.40 25,033,852 -0.38(-1.24%)
Apr 16, 2014 30.55 30.78 30.49 30.78 17,274,416 +0.22(+0.73%)
Apr 15, 2014 30.14 30.55 30.14 30.55 20,896,086 +0.42(+1.38%)
Apr 14, 2014 30.09 30.24 29.93 30.14 13,410,420 +0.18(+0.60%)
Apr 11, 2014 29.98 30.17 29.89 29.96 24,803,164 -0.03(-0.10%)
Apr 10, 2014 30.12 30.34 29.89 29.99 22,267,154 -0.11(-0.38%)
Apr 09, 2014 30.14 30.23 29.79 30.10 25,217,944 -0.06(-0.21%)
Apr 08, 2014 29.75 30.21 29.54 30.17 16,508,837 +0.42(+1.43%)
Apr 07, 2014 29.77 30.07 29.73 29.74 18,518,586 -0.05(-0.17%)
Apr 04, 2014 29.76 30.12 29.69 29.79 18,954,336 +0.16(+0.53%)
Apr 03, 2014 29.55 29.73 29.52 29.64 7,621,458 +0.09(+0.32%)
Apr 02, 2014 29.54 29.65 29.42 29.54 16,222,265 -0.04(-0.15%)
Apr 01, 2014 29.81 29.81 29.48 29.58 14,107,701 -0.21(-0.70%)
Mar 31, 2014 29.64 29.91 29.52 29.79 12,110,438 +0.32(+1.10%)
Mar 28, 2014 29.37 29.49 29.30 29.47 10,717,441 +0.04(+0.15%)
Mar 27, 2014 29.18 29.45 29.10 29.43 18,677,060 +0.24(+0.81%)
Mar 26, 2014 29.35 29.42 29.18 29.19 10,877,324 -0.12(-0.42%)
Mar 25, 2014 29.25 29.35 29.03 29.31 14,538,905 +0.12(+0.42%)
Mar 24, 2014 29.13 29.31 29.00 29.19 13,908,196 +0.08(+0.27%)
Mar 21, 2014 29.05 29.40 29.00 29.11 19,202,624 +0.22(+0.76%)
Mar 20, 2014 28.75 28.89 28.54 28.89 17,674,274 +0.06(+0.22%)
Mar 19, 2014 29.30 29.35 28.71 28.83 35,833,084 -0.46(-1.58%)
Mar 18, 2014 29.35 29.41 29.22 29.29 11,189,717 -0.04(-0.15%)
Mar 17, 2014 29.20 29.36 29.05 29.33 13,402,264 +0.19(+0.66%)
Mar 14, 2014 28.91 29.23 28.89 29.14 17,983,552 +0.14(+0.47%)
Mar 13, 2014 28.73 29.07 28.68 29.01 30,073,522 +0.30(+1.04%)
Mar 12, 2014 28.31 28.71 28.31 28.71 10,928,064 +0.36(+1.26%)
Mar 11, 2014 28.46 28.51 28.22 28.35 11,114,553 -0.08(-0.28%)
Mar 10, 2014 28.41 28.54 28.32 28.43 15,412,945 -0.07(-0.25%)
Mar 07, 2014 28.31 28.50 28.16 28.50 19,381,396 +0.09(+0.30%)
Mar 06, 2014 28.61 28.67 28.33 28.41 19,314,060 -0.14(-0.50%)
Mar 05, 2014 28.71 28.78 28.53 28.56 12,676,520 -0.19(-0.67%)
Mar 04, 2014 28.73 28.85 28.68 28.75 13,661,071 +0.21(+0.72%)
Mar 03, 2014 28.71 28.80 28.50 28.54 19,977,366 -0.29(-0.99%)
Feb 28, 2014 28.68 28.88 28.66 28.83 12,392,950 +0.20(+0.70%)
Feb 27, 2014 28.66 28.82 28.54 28.63 9,697,538 -0.07(-0.25%)
Feb 26, 2014 28.93 28.95 28.67 28.70 13,794,657 -0.09(-0.32%)
Feb 25, 2014 28.88 29.06 28.74 28.79 9,219,038 -0.04(-0.12%)
Feb 24, 2014 28.97 29.17 28.81 28.83 9,964,646 -0.07(-0.25%)
Feb 21, 2014 28.88 29.16 28.87 28.90 12,922,954 +0.04(+0.12%)
Feb 20, 2014 28.63 28.96 28.62 28.86 13,500,966 +0.22(+0.77%)
Feb 19, 2014 28.77 28.96 28.58 28.64 14,553,138 -0.16(-0.57%)
Feb 18, 2014 28.78 28.90 28.72 28.81 13,660,547 +0.10(+0.35%)
Feb 14, 2014 28.46 28.71 28.71 28.71 10,158,255 +0.19(+0.65%)
Feb 13, 2014 28.10 28.55 28.09 28.52 11,507,207 +0.31(+1.09%)
Feb 12, 2014 28.17 28.26 28.04 28.21 8,153,203 +0.04(+0.13%)
Feb 11, 2014 27.92 28.27 27.87 28.18 14,169,682 +0.26(+0.94%)
Feb 10, 2014 27.61 27.93 27.53 27.91 10,263,613 +0.21(+0.75%)
Feb 07, 2014 27.64 27.73 27.54 27.71 14,117,372 +0.15(+0.54%)
Feb 06, 2014 27.40 27.57 27.31 27.56 14,788,007 +0.20(+0.73%)
Feb 05, 2014 27.42 27.47 27.27 27.36 10,936,891 -0.12(-0.44%)
Feb 04, 2014 27.78 27.78 27.36 27.48 15,310,785 -0.16(-0.59%)
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.