UTILITIES SEL (NY: XLU )

78.02 -0.46 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.35 21.44 21.31 21.33 7,045,146 -0.02(-0.09%)
May 23, 2011 21.40 21.57 21.34 21.35 9,515,111 -0.25(-1.17%)
May 20, 2011 21.61 21.71 21.50 21.60 7,069,581 -0.03(-0.12%)
May 19, 2011 21.58 21.67 21.52 21.62 5,055,147 +0.05(+0.23%)
May 18, 2011 21.63 21.66 21.45 21.57 8,593,962 -0.07(-0.32%)
May 17, 2011 21.43 21.65 21.43 21.64 13,516,745 +0.16(+0.74%)
May 16, 2011 21.51 21.68 21.44 21.49 12,819,456 +0.03(+0.12%)
May 13, 2011 21.61 21.62 21.35 21.46 10,922,874 -0.10(-0.47%)
May 12, 2011 21.35 21.58 21.31 21.56 9,298,423 +0.22(+1.01%)
May 11, 2011 21.42 21.42 21.23 21.35 6,481,982 -0.07(-0.32%)
May 10, 2011 21.21 21.47 21.17 21.42 13,556,457 +0.30(+1.44%)
May 09, 2011 21.04 21.13 20.95 21.11 6,197,967 +0.04(+0.21%)
May 06, 2011 21.16 21.23 20.99 21.07 9,071,183 +0.12(+0.57%)
May 05, 2011 21.07 21.09 20.86 20.95 9,060,416 -0.15(-0.72%)
May 04, 2011 21.12 21.16 20.97 21.10 13,662,631 -0.03(-0.12%)
May 03, 2011 21.00 21.27 20.92 21.12 25,948,638 +0.13(+0.63%)
May 02, 2011 20.99 21.00 20.97 20.99 8,769,611 +0.01(+0.03%)
Apr 29, 2011 20.92 21.00 20.86 20.99 13,805,920 +0.04(+0.21%)
Apr 28, 2011 20.74 20.96 20.73 20.94 10,682,761 +0.18(+0.88%)
Apr 27, 2011 20.66 20.80 20.61 20.76 9,651,534 +0.16(+0.80%)
Apr 26, 2011 20.44 20.62 20.44 20.59 8,341,146 +0.16(+0.81%)
Apr 25, 2011 20.41 20.47 20.36 20.43 3,958,629 +0.03(+0.12%)
Apr 21, 2011 20.40 20.42 20.33 20.40 6,424,455 +0.00(+0.00%)
Apr 20, 2011 20.31 20.42 20.28 20.40 9,274,024 +0.26(+1.29%)
Apr 19, 2011 20.18 20.18 20.08 20.14 8,939,659 +0.01(+0.03%)
Apr 18, 2011 20.19 20.26 20.02 20.14 11,298,435 -0.18(-0.87%)
Apr 15, 2011 20.15 20.38 20.12 20.31 11,316,416 +0.22(+1.10%)
Apr 14, 2011 19.88 20.14 19.87 20.09 9,135,075 +0.12(+0.60%)
Apr 13, 2011 20.00 20.14 19.97 19.97 8,369,462 +0.05(+0.25%)
Apr 12, 2011 19.92 20.02 19.84 19.92 13,480,724 -0.05(-0.25%)
Apr 11, 2011 20.20 20.24 19.93 19.97 14,767,731 -0.27(-1.31%)
Apr 08, 2011 20.39 20.40 20.15 20.24 9,420,597 -0.06(-0.28%)
Apr 07, 2011 20.35 20.38 20.22 20.30 8,438,000 -0.08(-0.40%)
Apr 06, 2011 20.33 20.42 20.26 20.38 5,956,993 +0.15(+0.72%)
Apr 05, 2011 20.31 20.33 20.22 20.23 6,359,454 -0.08(-0.40%)
Apr 04, 2011 20.38 20.38 20.24 20.31 6,279,691 -0.01(-0.06%)
Apr 01, 2011 20.31 20.35 20.22 20.33 9,760,206 +0.16(+0.78%)
Mar 31, 2011 20.21 20.23 20.12 20.17 8,685,133 -0.05(-0.25%)
Mar 30, 2011 20.22 20.30 20.22 20.22 8,845,231 +0.23(+1.16%)
Mar 29, 2011 19.81 20.01 19.75 19.99 8,592,965 +0.19(+0.97%)
Mar 28, 2011 19.88 19.99 19.80 19.80 7,252,561 -0.07(-0.35%)
Mar 25, 2011 19.87 19.95 19.85 19.87 5,381,417 -0.01(-0.03%)
Mar 24, 2011 19.92 19.92 19.74 19.87 9,788,069 +0.08(+0.42%)
Mar 23, 2011 19.78 19.83 19.67 19.79 8,883,408 -0.01(-0.05%)
Mar 22, 2011 19.80 19.90 19.72 19.80 11,485,304 +0.03(+0.14%)
Mar 21, 2011 19.79 19.84 19.76 19.77 8,038,702 +0.23(+1.17%)
Mar 18, 2011 19.66 19.71 19.46 19.54 14,378,941 +0.10(+0.50%)
Mar 17, 2011 19.60 19.61 19.30 19.45 19,187,486 +0.03(+0.15%)
Mar 16, 2011 19.70 19.75 19.26 19.42 24,485,322 -0.31(-1.57%)
Mar 15, 2011 19.74 19.83 19.71 19.73 22,717,598 -0.38(-1.90%)
Mar 14, 2011 20.15 20.18 19.97 20.11 30,276,678 -0.27(-1.32%)
Mar 11, 2011 20.30 20.45 20.27 20.38 8,029,484 +0.05(+0.22%)
Mar 10, 2011 20.45 20.50 20.32 20.33 17,303,036 -0.23(-1.14%)
Mar 09, 2011 20.37 20.61 20.34 20.57 20,912,496 +0.21(+1.02%)
Mar 08, 2011 20.20 20.40 20.14 20.36 10,726,281 +0.23(+1.12%)
Mar 07, 2011 20.14 20.29 20.08 20.14 17,241,714 +0.08(+0.39%)
Mar 04, 2011 20.16 20.20 19.91 20.06 11,713,493 -0.12(-0.61%)
Mar 03, 2011 20.05 20.22 20.05 20.18 9,222,673 +0.23(+1.13%)
Mar 02, 2011 19.93 20.01 19.88 19.95 9,191,093 +0.03(+0.17%)
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.