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 (%)
Aug 31, 2009 17.30 17.32 17.14 17.19 12,514,478 -0.15(-0.85%)
Aug 28, 2009 17.40 17.44 17.24 17.34 5,691,754 -0.04(-0.24%)
Aug 27, 2009 17.41 17.42 17.26 17.38 8,251,660 +0.00(+0.00%)
Aug 26, 2009 17.41 17.46 17.27 17.38 5,671,441 -0.02(-0.10%)
Aug 25, 2009 17.51 17.57 17.39 17.40 5,581,824 -0.11(-0.64%)
Aug 24, 2009 17.52 17.56 17.38 17.51 5,508,405 +0.03(+0.17%)
Aug 21, 2009 17.19 17.48 17.17 17.48 12,110,840 +0.34(+1.96%)
Aug 20, 2009 17.04 17.14 16.94 17.14 6,749,016 +0.14(+0.83%)
Aug 19, 2009 16.85 17.04 16.80 17.00 6,507,634 +0.12(+0.73%)
Aug 18, 2009 16.96 16.96 16.76 16.88 7,944,907 +0.04(+0.24%)
Aug 17, 2009 16.88 16.94 16.81 16.84 8,131,100 -0.24(-1.41%)
Aug 14, 2009 17.01 17.16 16.91 17.08 6,058,447 +0.00(+0.00%)
Aug 13, 2009 17.16 17.20 16.97 17.08 9,753,582 -0.06(-0.34%)
Aug 12, 2009 17.07 17.26 16.94 17.14 7,734,855 +0.08(+0.48%)
Aug 11, 2009 17.03 17.06 16.90 17.06 4,820,043 +0.01(+0.07%)
Aug 10, 2009 17.00 17.06 16.81 17.04 5,477,190 +0.04(+0.21%)
Aug 07, 2009 16.94 17.08 16.85 17.01 12,195,490 +0.16(+0.94%)
Aug 06, 2009 16.90 16.90 16.74 16.85 8,697,872 +0.03(+0.17%)
Aug 05, 2009 17.02 17.05 16.71 16.82 7,680,515 -0.12(-0.69%)
Aug 04, 2009 17.14 17.14 16.92 16.94 11,044,389 -0.21(-1.20%)
Aug 03, 2009 17.10 17.20 16.99 17.14 10,475,339 +0.12(+0.73%)
Jul 31, 2009 17.19 17.27 17.01 17.02 9,075,769 -0.20(-1.16%)
Jul 30, 2009 17.17 17.33 17.05 17.22 10,966,166 +0.24(+1.42%)
Jul 29, 2009 17.00 17.10 16.78 16.98 9,050,689 -0.08(-0.48%)
Jul 28, 2009 17.03 17.35 16.92 17.06 8,002,126 -0.25(-1.43%)
Jul 27, 2009 17.27 17.35 17.22 17.31 5,401,848 -0.08(-0.44%)
Jul 24, 2009 17.11 17.38 17.00 17.38 2,145 +0.27(+1.58%)
Jul 23, 2009 16.71 17.18 16.67 17.11 13,253,383 +0.44(+2.61%)
Jul 22, 2009 16.77 16.83 16.61 16.68 10,019,975 -0.09(-0.53%)
Jul 21, 2009 16.66 16.79 16.60 16.77 11,536,020 +0.16(+0.99%)
Jul 20, 2009 16.48 16.61 16.37 16.60 7,476,453 +0.12(+0.75%)
Jul 17, 2009 16.64 16.64 16.33 16.48 6,457,896 -0.08(-0.46%)
Jul 16, 2009 16.52 16.63 16.32 16.56 7,444,087 +0.01(+0.04%)
Jul 15, 2009 16.43 16.56 16.27 16.55 12,977,768 +0.32(+1.99%)
Jul 14, 2009 16.20 16.23 16.01 16.23 9,843,216 +0.12(+0.77%)
Jul 13, 2009 15.82 16.13 15.81 16.10 10,694,831 +0.28(+1.75%)
Jul 10, 2009 15.86 15.91 15.70 15.83 11,253,295 -0.02(-0.11%)
Jul 09, 2009 15.87 16.01 15.70 15.84 10,773,681 +0.01(+0.04%)
Jul 08, 2009 15.93 16.10 15.71 15.84 14,929,787 -0.07(-0.44%)
Jul 07, 2009 16.30 16.30 15.88 15.91 14,579,439 -0.32(-1.99%)
Jul 06, 2009 16.05 16.29 15.96 16.23 11,291,704 +0.09(+0.58%)
Jul 02, 2009 16.47 16.61 16.12 16.14 16,106,138 -0.48(-2.87%)
Jul 01, 2009 16.41 16.67 16.38 16.61 13,202,563 +0.21(+1.29%)
Jun 30, 2009 16.68 16.68 16.21 16.40 11,258,964 -0.12(-0.75%)
Jun 29, 2009 16.41 16.54 16.28 16.53 7,622,674 +0.21(+1.30%)
Jun 26, 2009 16.37 16.46 16.22 16.31 5,678,057 -0.06(-0.36%)
Jun 25, 2009 16.15 16.43 16.10 16.37 14,839,902 +0.27(+1.68%)
Jun 24, 2009 16.05 16.21 15.98 16.10 9,573,840 +0.14(+0.85%)
Jun 23, 2009 16.11 16.18 15.90 15.97 14,277,269 -0.14(-0.88%)
Jun 22, 2009 16.08 16.28 15.97 16.11 17,415,118 -0.05(-0.29%)
Jun 19, 2009 16.41 16.51 16.12 16.16 16,969,362 -0.20(-1.20%)
Jun 18, 2009 16.04 16.37 16.01 16.35 20,496,696 +0.36(+2.26%)
Jun 17, 2009 15.96 16.15 15.89 15.99 15,622,616 +0.05(+0.29%)
Jun 16, 2009 16.11 16.19 15.91 15.94 11,701,289 -0.11(-0.69%)
Jun 15, 2009 16.28 16.30 15.92 16.05 12,239,422 -0.33(-2.02%)
Jun 12, 2009 16.10 16.49 15.99 16.39 20,511,888 +0.20(+1.26%)
Jun 11, 2009 15.93 16.37 15.87 16.18 23,432,644 +0.31(+1.94%)
Jun 10, 2009 15.75 15.91 15.67 15.87 23,410,938 +0.24(+1.56%)
Jun 09, 2009 15.71 15.78 15.56 15.63 6,964,234 -0.04(-0.26%)
Jun 08, 2009 15.64 15.82 15.50 15.67 11,035,597 -0.10(-0.63%)
Jun 05, 2009 15.95 15.99 15.63 15.77 10,599,516 +0.02(+0.11%)
Jun 04, 2009 15.71 15.78 15.61 15.75 6,196,086 +0.15(+0.93%)
Jun 03, 2009 15.87 15.90 15.46 15.61 10,898,524 -0.27(-1.68%)
Jun 02, 2009 16.00 16.12 15.86 15.87 11,223,353 -0.19(-1.19%)
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.