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 30, 2002 12.38 12.38 12.05 12.10 130,032 -0.19(-1.51%)
Aug 29, 2002 12.36 12.37 12.16 12.29 187,409 -0.17(-1.40%)
Aug 28, 2002 12.61 12.61 12.30 12.46 279,249 -0.08(-0.63%)
Aug 27, 2002 12.67 12.80 12.48 12.54 105,162 -0.12(-0.98%)
Aug 26, 2002 12.58 12.68 12.51 12.67 109,781 +0.20(+1.58%)
Aug 23, 2002 12.67 12.67 12.41 12.47 134,650 -0.20(-1.56%)
Aug 22, 2002 12.46 12.72 12.46 12.67 202,331 +0.25(+2.04%)
Aug 21, 2002 12.18 12.44 12.03 12.41 237,859 +0.37(+3.09%)
Aug 20, 2002 12.06 12.20 11.92 12.04 95,214 +0.15(+1.28%)
Aug 16, 2002 12.19 12.19 11.84 11.89 149,217 -0.19(-1.58%)
Aug 15, 2002 12.10 12.21 11.97 12.08 300,210 +0.02(+0.19%)
Aug 14, 2002 11.82 12.06 11.68 12.06 133,762 +0.35(+3.03%)
Aug 13, 2002 11.87 12.02 11.70 11.70 195,580 -0.33(-2.76%)
Aug 12, 2002 11.82 12.09 11.74 12.04 291,506 +0.44(+3.84%)
Aug 07, 2002 11.60 11.71 11.38 11.59 529,187 +0.08(+0.73%)
Aug 06, 2002 11.46 11.57 11.37 11.51 261,485 +0.46(+4.13%)
Aug 05, 2002 11.15 11.42 11.05 11.05 156,144 -0.20(-1.75%)
Aug 02, 2002 11.44 11.53 11.13 11.25 209,259 -0.23(-1.96%)
Aug 01, 2002 11.71 11.82 11.26 11.47 332,185 -0.17(-1.45%)
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%)
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.