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 (%)
Oct 31, 2012 24.73 24.91 24.62 24.80 16,465,792 +0.21(+0.86%)
Oct 26, 2012 24.59 24.59 24.59 24.59 11,135,451 +0.00(+0.00%)
Oct 25, 2012 24.54 24.61 24.40 24.59 8,404,494 +0.12(+0.49%)
Oct 24, 2012 24.63 24.69 24.45 24.47 8,591,061 -0.18(-0.74%)
Oct 23, 2012 24.71 24.77 24.56 24.65 10,251,820 -0.30(-1.19%)
Oct 19, 2012 25.12 25.17 24.91 24.95 11,660,421 -0.20(-0.80%)
Oct 18, 2012 25.04 25.16 24.98 25.15 8,099,409 +0.11(+0.45%)
Oct 17, 2012 24.79 25.07 24.74 25.04 14,657,594 +0.30(+1.23%)
Oct 16, 2012 24.68 24.79 24.64 24.73 12,430,117 +0.09(+0.38%)
Oct 15, 2012 24.54 24.66 24.41 24.64 7,203,496 +0.10(+0.41%)
Oct 12, 2012 24.74 24.77 24.48 24.54 6,219,497 -0.14(-0.57%)
Oct 11, 2012 24.70 24.82 24.63 24.68 8,815,267 +0.03(+0.11%)
Oct 10, 2012 24.69 24.76 24.59 24.65 5,681,489 -0.04(-0.16%)
Oct 09, 2012 24.69 24.79 24.64 24.69 8,164,156 -0.05(-0.19%)
Oct 08, 2012 24.66 24.78 24.60 24.74 8,072,231 +0.04(+0.16%)
Oct 05, 2012 24.80 24.84 24.66 24.70 6,833,858 -0.04(-0.16%)
Oct 04, 2012 24.65 24.84 24.65 24.74 9,946,080 +0.14(+0.57%)
Oct 03, 2012 24.53 24.66 24.50 24.60 6,996,104 +0.12(+0.49%)
Oct 02, 2012 24.42 24.52 24.36 24.48 9,220,073 +0.13(+0.52%)
Oct 01, 2012 24.49 24.60 24.34 24.35 10,700,563 -0.11(-0.47%)
Sep 28, 2012 24.34 24.50 24.23 24.46 11,849,161 +0.11(+0.46%)
Sep 27, 2012 24.48 24.50 24.32 24.35 10,415,435 -0.10(-0.40%)
Sep 26, 2012 24.44 24.65 24.40 24.45 9,415,054 +0.05(+0.22%)
Sep 25, 2012 24.50 24.57 24.39 24.40 10,007,535 -0.05(-0.22%)
Sep 24, 2012 24.18 24.49 24.18 24.45 12,219,956 +0.23(+0.96%)
Sep 21, 2012 24.29 24.29 24.14 24.22 11,288,977 +0.01(+0.04%)
Sep 20, 2012 24.09 24.24 24.08 24.21 7,157,390 +0.10(+0.41%)
Sep 19, 2012 24.06 24.19 24.04 24.11 18,876,038 +0.03(+0.11%)
Sep 18, 2012 24.17 24.17 24.03 24.08 15,587,791 -0.07(-0.30%)
Sep 17, 2012 24.27 24.37 24.12 24.15 7,791,196 -0.15(-0.63%)
Sep 14, 2012 24.45 24.50 24.24 24.31 13,685,436 -0.17(-0.68%)
Sep 13, 2012 24.11 24.49 24.11 24.47 12,702,503 +0.34(+1.41%)
Sep 12, 2012 24.31 24.31 24.11 24.13 5,767,746 -0.14(-0.58%)
Sep 11, 2012 24.32 24.35 24.25 24.27 5,080,353 -0.06(-0.25%)
Sep 10, 2012 24.37 24.43 24.33 24.33 5,579,109 -0.03(-0.11%)
Sep 07, 2012 24.45 24.48 24.32 24.36 7,688,558 -0.08(-0.33%)
Sep 06, 2012 24.20 24.45 24.20 24.44 8,317,211 +0.27(+1.13%)
Sep 05, 2012 24.27 24.30 24.15 24.17 5,316,443 -0.10(-0.42%)
Sep 04, 2012 24.14 24.31 24.11 24.27 19,494,754 +0.09(+0.37%)
Aug 31, 2012 24.28 24.29 24.11 24.18 9,242,241 -0.03(-0.11%)
Aug 30, 2012 24.29 24.29 24.17 24.21 3,135,004 -0.12(-0.49%)
Aug 29, 2012 24.35 24.37 24.27 24.33 8,100,378 -0.09(-0.35%)
Aug 27, 2012 24.35 24.45 24.33 24.41 6,118,499 +0.05(+0.22%)
Aug 24, 2012 24.18 24.39 24.18 24.36 4,925,913 +0.11(+0.47%)
Aug 23, 2012 24.50 24.51 24.22 24.25 11,987,267 -0.25(-1.03%)
Aug 22, 2012 24.51 24.59 24.45 24.50 8,428,486 -0.04(-0.16%)
Aug 21, 2012 24.71 24.76 24.54 24.54 12,135,207 -0.18(-0.73%)
Aug 20, 2012 24.65 24.72 24.58 24.72 8,009,353 +0.05(+0.19%)
Aug 17, 2012 24.83 24.83 24.63 24.67 9,626,660 -0.07(-0.27%)
Aug 16, 2012 24.85 24.86 24.71 24.74 11,848,451 -0.06(-0.24%)
Aug 15, 2012 24.89 24.91 24.80 24.80 8,300,548 -0.12(-0.48%)
Aug 14, 2012 24.99 25.03 24.85 24.92 10,014,091 -0.03(-0.11%)
Aug 13, 2012 24.92 24.97 24.86 24.95 5,709,945 -0.03(-0.11%)
Aug 10, 2012 24.90 25.01 24.81 24.97 9,220,699 +0.07(+0.29%)
Aug 09, 2012 24.87 24.95 24.84 24.90 6,834,707 +0.00(+0.00%)
Aug 08, 2012 24.87 24.91 24.75 24.90 7,387,826 +0.03(+0.13%)
Aug 07, 2012 25.15 25.21 24.86 24.87 13,857,812 -0.26(-1.03%)
Aug 06, 2012 25.29 25.32 25.09 25.13 9,508,377 -0.06(-0.24%)
Aug 03, 2012 25.05 25.21 25.01 25.19 10,250,984 +0.29(+1.18%)
Aug 02, 2012 24.97 25.05 24.67 24.89 11,946,966 -0.14(-0.56%)
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.