UTILITIES SEL (NY: XLU )

78.02 -0.46 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.36 10.36 10.16 10.27 436,459 -0.02(-0.22%)
Oct 30, 2002 10.09 10.29 10.03 10.29 560,807 +0.23(+2.24%)
Oct 29, 2002 10.19 10.25 9.885 10.07 1,573,174 -0.07(-0.67%)
Oct 28, 2002 10.10 10.25 10.05 10.13 1,054,289 +0.20(+1.98%)
Oct 25, 2002 9.936 9.998 9.683 9.936 1,391,271 +0.14(+1.44%)
Oct 24, 2002 9.964 10.05 9.654 9.795 2,346,615 +0.01(+0.06%)
Oct 23, 2002 9.626 9.851 9.609 9.790 976,661 +0.17(+1.81%)
Oct 22, 2002 9.739 9.953 9.491 9.615 2,419,448 -0.12(-1.27%)
Oct 21, 2002 9.198 9.767 9.198 9.739 2,316,417 +0.54(+5.88%)
Oct 18, 2002 9.176 9.266 8.849 9.198 1,188,762 +0.08(+0.86%)
Oct 17, 2002 9.210 9.232 8.917 9.120 1,899,497 +0.15(+1.69%)
Oct 16, 2002 9.334 9.334 8.894 8.968 2,255,664 -0.32(-3.45%)
Oct 15, 2002 9.401 9.429 9.232 9.288 1,312,221 +0.03(+0.30%)
Oct 14, 2002 8.923 9.288 8.923 9.260 549,438 -0.02(-0.18%)
Oct 11, 2002 9.429 9.486 9.176 9.277 2,563,158 +0.12(+1.35%)
Oct 10, 2002 8.579 9.288 8.388 9.153 2,555,875 +0.58(+6.76%)
Oct 09, 2002 9.401 9.401 8.523 8.574 1,717,417 -0.80(-8.53%)
Oct 08, 2002 9.880 9.880 8.878 9.373 5,827,636 -0.37(-3.76%)
Oct 07, 2002 9.795 10.04 9.739 9.739 19,629,148 -0.09(-0.92%)
Oct 04, 2002 10.33 10.33 9.795 9.829 582,479 -0.47(-4.59%)
Oct 03, 2002 10.61 10.61 10.25 10.30 402,530 -0.06(-0.54%)
Oct 02, 2002 10.58 10.76 10.30 10.36 656,555 -0.32(-3.00%)
Oct 01, 2002 10.63 10.70 10.34 10.68 494,547 +0.17(+1.61%)
Sep 30, 2002 10.19 10.53 10.13 10.51 194,515 +0.14(+1.36%)
Sep 27, 2002 10.66 10.66 10.29 10.37 576,617 -0.18(-1.71%)
Sep 26, 2002 10.27 10.55 10.27 10.55 2,902,271 +0.40(+3.94%)
Sep 25, 2002 9.857 10.25 9.857 10.15 719,794 +0.29(+2.97%)
Sep 24, 2002 10.13 10.13 9.818 9.857 307,493 -0.33(-3.26%)
Sep 23, 2002 10.50 10.50 10.02 10.19 290,085 -0.28(-2.64%)
Sep 20, 2002 10.72 10.72 10.28 10.46 1,047,539 -0.38(-3.53%)
Sep 19, 2002 11.08 11.08 10.83 10.85 643,409 -0.23(-2.08%)
Sep 18, 2002 10.81 11.16 10.62 11.08 341,067 +0.35(+3.31%)
Sep 17, 2002 11.15 11.30 10.71 10.72 250,116 -0.41(-3.64%)
Sep 16, 2002 11.39 11.39 10.97 11.13 215,831 -0.13(-1.15%)
Sep 13, 2002 11.23 11.28 11.02 11.26 150,282 +0.16(+1.47%)
Sep 12, 2002 11.29 11.37 11.09 11.10 233,951 -0.29(-2.57%)
Sep 11, 2002 11.43 11.48 11.30 11.39 155,434 +0.01(+0.10%)
Sep 10, 2002 11.68 11.68 11.32 11.38 90,063 -0.26(-2.27%)
Sep 09, 2002 11.55 11.69 11.34 11.64 325,968 -0.02(-0.19%)
Sep 06, 2002 11.82 11.93 11.62 11.66 129,499 +0.00(+0.00%)
Sep 05, 2002 11.71 11.73 11.58 11.66 159,342 -0.03(-0.29%)
Sep 04, 2002 11.82 11.82 11.53 11.70 126,656 -0.07(-0.62%)
Sep 03, 2002 12.13 12.13 11.68 11.77 198,423 -0.33(-2.74%)
Aug 30, 2002 12.38 12.38 12.05 12.10 130,032 -0.19(-1.51%)
Aug 29, 2002 12.36 12.37 12.16 12.29 187,409 -0.17(-1.40%)
Aug 28, 2002 12.61 12.61 12.30 12.46 279,249 -0.08(-0.63%)
Aug 27, 2002 12.67 12.80 12.48 12.54 105,162 -0.12(-0.98%)
Aug 26, 2002 12.58 12.68 12.51 12.67 109,781 +0.20(+1.58%)
Aug 23, 2002 12.67 12.67 12.41 12.47 134,650 -0.20(-1.56%)
Aug 22, 2002 12.46 12.72 12.46 12.67 202,331 +0.25(+2.04%)
Aug 21, 2002 12.18 12.44 12.03 12.41 237,859 +0.37(+3.09%)
Aug 20, 2002 12.06 12.20 11.92 12.04 95,214 +0.15(+1.28%)
Aug 16, 2002 12.19 12.19 11.84 11.89 149,217 -0.19(-1.58%)
Aug 15, 2002 12.10 12.21 11.97 12.08 300,210 +0.02(+0.19%)
Aug 14, 2002 11.82 12.06 11.68 12.06 133,762 +0.35(+3.03%)
Aug 13, 2002 11.87 12.02 11.70 11.70 195,580 -0.33(-2.76%)
Aug 12, 2002 11.82 12.09 11.74 12.04 291,506 +0.44(+3.84%)
Aug 07, 2002 11.60 11.71 11.38 11.59 529,187 +0.08(+0.73%)
Aug 06, 2002 11.46 11.57 11.37 11.51 261,485 +0.46(+4.13%)
Aug 05, 2002 11.15 11.42 11.05 11.05 156,144 -0.20(-1.75%)
Aug 02, 2002 11.44 11.53 11.13 11.25 209,259 -0.23(-1.96%)
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.