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 (%)
May 31, 2005 16.96 17.02 16.86 16.91 2,741,863 -0.01(-0.03%)
May 27, 2005 16.84 16.93 16.80 16.91 2,531,538 +0.07(+0.40%)
May 26, 2005 16.73 16.88 16.73 16.84 1,563,759 +0.04(+0.27%)
May 25, 2005 16.79 16.82 16.70 16.80 708,425 +0.05(+0.27%)
May 24, 2005 16.78 16.80 16.69 16.75 803,285 +0.00(+0.00%)
May 23, 2005 16.73 16.82 16.69 16.75 1,117,706 -0.06(-0.37%)
May 20, 2005 16.61 16.84 16.61 16.82 1,542,797 -0.01(-0.03%)
May 19, 2005 16.79 16.84 16.72 16.82 869,011 +0.10(+0.57%)
May 18, 2005 16.83 16.87 16.71 16.72 2,251,401 +0.01(+0.03%)
May 17, 2005 16.61 16.74 16.47 16.72 1,362,849 +0.19(+1.16%)
May 16, 2005 16.43 16.53 16.34 16.53 5,321,542 +0.11(+0.65%)
May 13, 2005 16.64 16.86 16.16 16.42 3,644,271 -0.27(-1.62%)
May 12, 2005 16.93 16.93 16.69 16.69 1,388,251 -0.19(-1.13%)
May 11, 2005 16.89 16.91 16.72 16.88 1,217,362 +0.08(+0.47%)
May 10, 2005 16.94 16.94 16.79 16.80 1,488,973 -0.12(-0.73%)
May 09, 2005 16.79 16.93 16.68 16.93 5,574,500 +0.14(+0.84%)
May 06, 2005 16.78 16.88 16.77 16.79 2,663,879 -0.04(-0.23%)
May 05, 2005 17.00 17.00 16.67 16.83 1,861,838 -0.07(-0.40%)
May 04, 2005 16.99 16.99 16.77 16.89 2,656,951 +0.02(+0.10%)
May 03, 2005 17.06 17.06 16.83 16.88 4,077,356 -0.08(-0.50%)
May 02, 2005 17.01 17.06 16.91 16.96 1,946,394 +0.05(+0.27%)
Apr 29, 2005 16.63 16.92 16.63 16.92 1,670,698 +0.24(+1.42%)
Apr 28, 2005 16.83 16.83 16.62 16.68 3,966,686 -0.07(-0.44%)
Apr 27, 2005 16.72 16.83 16.51 16.75 1,022,669 +0.12(+0.74%)
Apr 26, 2005 16.88 16.88 16.63 16.63 2,216,761 -0.21(-1.27%)
Apr 25, 2005 16.83 16.87 16.75 16.84 1,149,859 +0.11(+0.67%)
Apr 22, 2005 16.69 16.75 16.60 16.73 3,835,233 +0.11(+0.64%)
Apr 21, 2005 16.39 16.68 16.39 16.62 6,835,917 +0.15(+0.89%)
Apr 20, 2005 16.66 16.66 16.47 16.48 1,384,521 -0.15(-0.88%)
Apr 19, 2005 16.44 16.63 16.33 16.62 1,429,641 +0.23(+1.41%)
Apr 18, 2005 16.32 16.47 16.21 16.39 1,757,741 +0.06(+0.38%)
Apr 15, 2005 16.57 16.68 16.30 16.33 2,078,558 -0.29(-1.76%)
Apr 14, 2005 16.72 16.83 16.61 16.62 1,392,692 -0.16(-0.94%)
Apr 13, 2005 16.94 16.94 16.75 16.78 1,204,750 -0.12(-0.70%)
Apr 12, 2005 16.83 16.94 16.59 16.90 1,367,112 +0.16(+0.94%)
Apr 11, 2005 16.68 16.79 16.56 16.74 2,608,633 +0.16(+0.99%)
Apr 08, 2005 16.78 16.78 16.54 16.58 1,882,621 -0.13(-0.78%)
Apr 07, 2005 16.61 16.73 16.57 16.71 1,795,045 +0.15(+0.92%)
Apr 06, 2005 16.65 16.71 16.55 16.56 1,351,124 -0.05(-0.31%)
Apr 05, 2005 16.49 16.62 16.48 16.61 2,173,417 +0.10(+0.58%)
Apr 04, 2005 16.60 16.60 16.36 16.51 2,974,571 +0.05(+0.27%)
Apr 01, 2005 16.55 16.61 16.34 16.47 3,028,395 +0.06(+0.34%)
Mar 31, 2005 16.31 16.43 16.16 16.41 1,366,579 +0.16(+0.97%)
Mar 30, 2005 16.09 16.25 16.00 16.25 2,086,018 +0.26(+1.62%)
Mar 29, 2005 16.27 16.27 15.97 15.99 2,319,437 -0.20(-1.25%)
Mar 28, 2005 16.27 16.31 16.18 16.20 1,453,089 +0.03(+0.17%)
Mar 24, 2005 16.07 16.24 16.04 16.17 4,225,507 +0.17(+1.06%)
Mar 23, 2005 16.09 16.09 15.84 16.00 11,676,767 -0.08(-0.49%)
Mar 22, 2005 16.43 16.48 16.06 16.08 6,594,150 -0.33(-2.02%)
Mar 21, 2005 16.49 16.49 16.36 16.41 1,646,539 -0.01(-0.03%)
Mar 18, 2005 16.58 16.58 16.31 16.42 2,401,506 -0.17(-1.05%)
Mar 17, 2005 16.52 16.64 16.51 16.59 1,480,801 +0.10(+0.58%)
Mar 16, 2005 16.63 16.69 16.41 16.49 7,191,729 -0.15(-0.91%)
Mar 15, 2005 16.72 16.84 16.65 16.65 4,531,757 -0.07(-0.44%)
Mar 14, 2005 16.48 16.73 16.44 16.72 1,000,642 +0.25(+1.54%)
Mar 11, 2005 16.55 16.63 16.43 16.47 3,120,057 -0.07(-0.44%)
Mar 10, 2005 16.47 16.59 16.34 16.54 4,262,101 +0.11(+0.65%)
Mar 09, 2005 16.82 16.82 16.42 16.43 7,598,168 -0.30(-1.78%)
Mar 08, 2005 16.87 16.87 16.69 16.73 3,129,827 -0.11(-0.67%)
Mar 07, 2005 16.75 16.88 16.75 16.84 2,006,791 +0.12(+0.71%)
Mar 04, 2005 16.57 16.75 16.49 16.72 3,037,988 +0.26(+1.57%)
Mar 03, 2005 16.47 16.51 16.33 16.47 4,107,554 +0.08(+0.52%)
Mar 02, 2005 16.47 16.48 16.30 16.38 4,566,042 -0.02(-0.10%)
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.