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 (%)
Jul 31, 2002 11.62 12.12 11.26 11.64 330,942 +0.05(+0.39%)
Jul 30, 2002 10.75 11.60 10.65 11.60 470,389 +0.87(+8.14%)
Jul 29, 2002 10.72 10.84 10.48 10.72 203,397 +0.17(+1.60%)
Jul 26, 2002 10.90 10.90 10.42 10.56 247,451 -0.14(-1.32%)
Jul 25, 2002 10.41 10.88 10.14 10.70 479,981 +0.31(+2.98%)
Jul 24, 2002 9.232 10.39 9.232 10.39 676,628 +0.85(+8.91%)
Jul 23, 2002 10.45 10.56 9.384 9.536 493,304 -0.81(-7.78%)
Jul 22, 2002 10.75 10.75 10.17 10.34 184,389 -0.26(-2.44%)
Jul 19, 2002 11.06 11.06 10.52 10.60 304,829 -0.90(-7.83%)
Jul 17, 2002 11.99 11.99 11.50 11.50 100,721 -0.39(-3.27%)
Jul 12, 2002 12.02 12.07 11.76 11.89 115,287 -0.46(-3.74%)
Jul 11, 2002 11.77 12.35 11.73 12.35 112,445 +0.42(+3.49%)
Jul 10, 2002 12.56 12.56 11.92 11.93 171,954 -0.71(-5.65%)
Jul 09, 2002 12.98 13.01 12.62 12.65 141,223 -0.34(-2.64%)
Jul 08, 2002 13.12 13.21 12.99 12.99 46,896 -0.17(-1.28%)
Jul 05, 2002 13.01 13.16 12.94 13.16 59,864 +0.15(+1.17%)
Jul 04, 2002 13.11 13.14 12.94 13.01 177,639 +0.00(+0.00%)
Jul 03, 2002 13.11 13.14 12.94 13.01 57,555 -0.08(-0.60%)
Jul 02, 2002 13.31 13.37 13.02 13.09 74,253 -0.28(-2.11%)
Jul 01, 2002 13.72 13.72 13.37 13.37 78,871 -0.28(-2.06%)
Jun 28, 2002 13.44 13.65 13.37 13.65 53,647 +0.28(+2.06%)
Jun 27, 2002 13.42 13.52 13.13 13.38 80,292 -0.01(-0.08%)
Jun 26, 2002 13.21 13.45 13.21 13.39 54,357 -0.14(-1.04%)
Jun 25, 2002 13.62 13.72 13.49 13.53 249,583 -0.32(-2.32%)
Jun 21, 2002 13.79 13.85 13.65 13.85 109,958 -0.08(-0.61%)
Jun 20, 2002 14.10 14.10 13.86 13.93 69,101 -0.17(-1.20%)
Jun 19, 2002 14.52 14.52 14.06 14.10 101,787 -0.40(-2.76%)
Jun 18, 2002 14.43 14.54 14.35 14.50 55,068 +0.11(+0.74%)
Jun 17, 2002 14.21 14.39 14.21 14.39 82,779 +0.32(+2.24%)
Jun 14, 2002 13.92 14.12 13.85 14.08 51,693 -0.20(-1.38%)
Jun 12, 2002 14.10 14.28 14.03 14.28 41,034 +0.29(+2.05%)
Jun 11, 2002 14.30 14.36 13.99 13.99 27,889 -0.24(-1.66%)
Jun 10, 2002 14.18 14.36 14.08 14.23 84,023 +0.05(+0.36%)
Jun 07, 2002 14.00 14.24 13.99 14.17 99,655 +0.16(+1.17%)
Jun 06, 2002 14.45 14.45 14.01 14.01 836,859 -0.42(-2.93%)
Jun 05, 2002 14.49 14.63 14.35 14.43 48,317 -0.34(-2.32%)
May 31, 2002 14.81 14.97 14.77 14.78 1,163,893 -0.51(-3.32%)
May 28, 2002 15.14 15.29 15.12 15.28 37,126 +0.11(+0.71%)
May 27, 2002 15.28 15.34 15.18 15.18 138,913 +0.00(+0.00%)
May 24, 2002 15.28 15.34 15.18 15.18 138,913 -0.16(-1.03%)
May 23, 2002 15.00 15.34 15.00 15.33 63,417 +0.27(+1.79%)
May 22, 2002 14.87 15.06 14.84 15.06 190,251 +0.26(+1.79%)
May 21, 2002 14.74 14.96 14.69 14.80 96,635 +0.11(+0.73%)
May 20, 2002 14.63 14.72 14.56 14.69 57,199 +0.08(+0.54%)
May 17, 2002 14.65 14.70 14.45 14.61 81,003 -0.14(-0.95%)
May 16, 2002 14.81 14.87 14.71 14.75 24,514 +0.06(+0.38%)
May 15, 2002 14.77 14.84 14.69 14.70 101,964 -0.08(-0.53%)
May 14, 2002 14.66 14.78 14.64 14.78 122,571 +0.22(+1.51%)
May 13, 2002 14.35 14.60 14.27 14.56 314,776 +0.17(+1.21%)
May 10, 2002 14.74 14.75 14.37 14.38 422,604 -0.34(-2.29%)
May 09, 2002 14.76 14.94 14.72 14.72 312,112 -0.12(-0.83%)
May 08, 2002 14.67 14.90 14.65 14.84 61,285 +0.21(+1.42%)
May 07, 2002 14.69 14.74 14.61 14.64 51,515 -0.15(-0.99%)
May 06, 2002 14.92 14.95 14.78 14.78 131,097 -0.08(-0.53%)
May 03, 2002 15.01 15.01 14.82 14.86 44,587 -0.08(-0.56%)
May 02, 2002 15.07 15.07 14.89 14.95 20,783 -0.10(-0.64%)
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.