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 (%)
Sep 30, 2011 21.76 21.98 21.71 21.71 16,198,499 -0.25(-1.12%)
Sep 29, 2011 21.89 22.00 21.71 21.96 18,941,432 +0.35(+1.61%)
Sep 28, 2011 21.93 21.97 21.58 21.61 19,406,858 -0.22(-1.01%)
Sep 27, 2011 22.04 22.06 21.73 21.83 14,198,593 +0.08(+0.36%)
Sep 26, 2011 21.66 21.78 21.53 21.75 16,979,578 +0.17(+0.81%)
Sep 23, 2011 21.31 21.68 21.27 21.58 18,617,466 +0.21(+1.00%)
Sep 22, 2011 21.38 21.45 21.14 21.36 42,782,308 -0.37(-1.69%)
Sep 21, 2011 22.14 22.26 21.73 21.73 21,324,848 -0.41(-1.84%)
Sep 20, 2011 22.00 22.42 21.89 22.14 28,194,944 +0.32(+1.45%)
Sep 19, 2011 21.71 21.90 21.64 21.82 11,273,159 -0.12(-0.56%)
Sep 16, 2011 21.72 22.00 21.72 21.95 12,488,665 +0.25(+1.14%)
Sep 15, 2011 21.64 21.76 21.48 21.70 9,245,894 +0.27(+1.25%)
Sep 14, 2011 21.37 21.60 21.12 21.43 10,962,015 +0.15(+0.69%)
Sep 13, 2011 21.21 21.28 20.99 21.28 11,222,745 +0.14(+0.67%)
Sep 12, 2011 20.86 21.15 20.78 21.14 11,966,675 +0.17(+0.82%)
Sep 09, 2011 21.26 21.26 20.84 20.97 22,017,190 -0.43(-2.03%)
Sep 08, 2011 21.37 21.61 21.29 21.40 10,704,234 -0.01(-0.06%)
Sep 07, 2011 21.35 21.44 21.24 21.42 11,816,921 +0.24(+1.12%)
Sep 06, 2011 20.86 21.20 20.71 21.18 18,072,552 -0.10(-0.48%)
Sep 02, 2011 21.25 21.42 21.23 21.28 13,940,848 -0.24(-1.13%)
Sep 01, 2011 21.70 21.79 21.52 21.53 16,691,806 -0.14(-0.65%)
Aug 31, 2011 21.60 21.73 21.55 21.67 15,078,002 +0.14(+0.65%)
Aug 30, 2011 21.49 21.61 21.40 21.53 12,129,781 +0.01(+0.04%)
Aug 29, 2011 21.31 21.53 21.28 21.52 23,239,442 +0.42(+1.98%)
Aug 26, 2011 21.04 21.21 20.61 21.10 19,586,682 -0.03(-0.15%)
Aug 25, 2011 21.55 21.55 21.03 21.13 22,323,054 -0.35(-1.64%)
Aug 24, 2011 20.99 21.48 20.98 21.48 22,371,832 +0.45(+2.16%)
Aug 23, 2011 20.80 21.03 20.53 21.03 24,600,914 +0.37(+1.79%)
Aug 22, 2011 21.02 21.02 20.54 20.66 30,916,834 -0.05(-0.25%)
Aug 19, 2011 20.66 20.89 20.57 20.71 23,724,754 -0.13(-0.61%)
Aug 18, 2011 20.77 20.90 20.52 20.83 35,205,328 -0.25(-1.18%)
Aug 17, 2011 21.05 21.28 21.01 21.08 21,888,738 +0.15(+0.73%)
Aug 16, 2011 20.80 20.99 20.69 20.93 17,661,292 -0.03(-0.12%)
Aug 15, 2011 20.44 21.00 20.40 20.96 43,540,312 +0.69(+3.41%)
Aug 12, 2011 20.53 20.63 20.17 20.27 15,178,673 -0.12(-0.60%)
Aug 11, 2011 19.62 20.59 19.62 20.39 27,321,156 +0.82(+4.22%)
Aug 10, 2011 19.69 20.07 19.49 19.56 26,334,352 -0.38(-1.89%)
Aug 09, 2011 20.23 19.98 18.83 19.94 38,683,352 +0.63(+3.28%)
Aug 08, 2011 20.10 20.28 19.23 19.31 27,884,446 -1.08(-5.30%)
Aug 05, 2011 20.39 20.56 20.01 20.39 34,361,516 +0.17(+0.82%)
Aug 04, 2011 20.73 20.84 20.22 20.22 26,635,428 -0.68(-3.27%)
Aug 03, 2011 20.93 20.94 20.64 20.91 20,307,160 +0.00(+0.00%)
Aug 02, 2011 21.18 21.23 20.91 20.91 14,655,501 -0.36(-1.71%)
Aug 01, 2011 21.40 21.42 21.12 21.27 11,812,148 +0.06(+0.30%)
Jul 29, 2011 21.24 21.39 21.15 21.21 15,955,758 -0.22(-1.01%)
Jul 28, 2011 21.55 21.56 21.40 21.42 8,820,689 -0.13(-0.62%)
Jul 27, 2011 21.58 21.67 21.51 21.56 21,614,936 -0.06(-0.30%)
Jul 26, 2011 21.73 21.73 21.57 21.62 7,544,235 -0.08(-0.35%)
Jul 25, 2011 21.47 21.77 21.47 21.70 7,641,871 +0.08(+0.35%)
Jul 22, 2011 21.69 21.69 21.59 21.62 6,930,398 -0.13(-0.62%)
Jul 21, 2011 21.51 21.79 21.51 21.76 11,889,586 +0.32(+1.49%)
Jul 20, 2011 21.32 21.51 21.26 21.44 5,674,289 +0.13(+0.60%)
Jul 19, 2011 21.19 21.34 21.03 21.31 12,540,482 +0.19(+0.88%)
Jul 18, 2011 21.28 21.31 21.08 21.12 10,224,167 -0.20(-0.96%)
Jul 15, 2011 21.31 21.39 21.21 21.33 9,438,979 +0.03(+0.15%)
Jul 14, 2011 21.40 21.49 21.27 21.30 11,575,129 -0.10(-0.45%)
Jul 13, 2011 21.53 21.58 21.35 21.39 6,973,764 -0.06(-0.27%)
Jul 12, 2011 21.31 21.58 21.26 21.45 9,512,550 +0.10(+0.45%)
Jul 11, 2011 21.44 21.44 21.26 21.35 11,690,666 -0.23(-1.07%)
Jul 08, 2011 21.55 21.61 21.45 21.58 9,270,888 -0.08(-0.38%)
Jul 07, 2011 21.72 21.73 21.56 21.67 12,251,269 +0.09(+0.41%)
Jul 06, 2011 21.51 21.64 21.44 21.58 6,323,552 +0.04(+0.21%)
Jul 05, 2011 21.65 21.67 21.50 21.53 9,317,309 -0.13(-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.