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 (%)
Feb 29, 2008 21.76 21.81 21.11 21.17 18,176,382 -0.64(-2.94%)
Feb 28, 2008 21.89 21.97 21.70 21.81 11,313,930 -0.15(-0.67%)
Feb 27, 2008 22.40 22.40 21.96 21.96 12,684,846 -0.54(-2.40%)
Feb 26, 2008 22.00 22.52 21.99 22.50 7,744,058 +0.29(+1.29%)
Feb 25, 2008 22.30 22.30 22.02 22.21 10,784,798 +0.02(+0.10%)
Feb 22, 2008 21.97 22.19 21.75 22.19 9,960,508 +0.38(+1.76%)
Feb 21, 2008 22.30 22.34 21.81 21.81 8,975,065 -0.49(-2.20%)
Feb 20, 2008 21.96 22.30 21.96 22.30 8,371,927 +0.04(+0.20%)
Feb 19, 2008 22.66 22.66 22.16 22.25 7,101,058 -0.18(-0.80%)
Feb 18, 2008 22.11 22.43 21.86 22.43 0 +0.00(+0.00%)
Feb 15, 2008 22.11 22.43 21.86 22.43 6,793,412 +0.31(+1.40%)
Feb 14, 2008 22.50 22.71 22.11 22.12 9,032,695 -0.28(-1.26%)
Feb 13, 2008 22.55 22.67 22.32 22.40 9,992,686 -0.11(-0.48%)
Feb 12, 2008 22.15 22.63 22.15 22.51 7,450,329 +0.38(+1.70%)
Feb 11, 2008 21.95 22.21 21.91 22.13 5,985,703 +0.18(+0.82%)
Feb 08, 2008 21.95 22.13 21.87 21.95 8,836,412 -0.17(-0.79%)
Feb 07, 2008 22.10 22.21 21.90 22.13 12,729,623 -0.12(-0.53%)
Feb 06, 2008 22.31 22.58 22.14 22.25 7,535,381 -0.04(-0.18%)
Feb 05, 2008 22.80 22.88 22.21 22.29 11,152,525 -0.69(-3.01%)
Feb 04, 2008 22.68 23.20 22.68 22.98 8,320,371 +0.33(+1.44%)
Feb 01, 2008 22.23 22.69 22.21 22.65 7,877,779 +0.57(+2.60%)
Jan 31, 2008 21.85 22.49 21.55 22.08 7,886,647 +0.29(+1.32%)
Jan 30, 2008 21.83 22.28 21.67 21.79 11,550,903 -0.11(-0.51%)
Jan 29, 2008 21.95 22.10 21.80 21.90 10,778,438 +0.07(+0.34%)
Jan 28, 2008 21.50 21.86 21.49 21.83 10,178,591 +0.34(+1.57%)
Jan 25, 2008 21.95 22.11 21.31 21.49 22,255,188 -0.24(-1.09%)
Jan 24, 2008 22.64 22.64 21.73 21.73 23,878,630 -0.61(-2.72%)
Jan 23, 2008 20.98 22.55 20.98 22.34 26,378,330 +0.58(+2.66%)
Jan 22, 2008 20.79 22.12 20.29 21.76 24,758,676 -0.78(-3.45%)
Jan 21, 2008 22.82 23.08 22.33 22.53 0 +0.00(+0.00%)
Jan 18, 2008 22.82 23.08 22.33 22.53 19,336,082 -0.34(-1.48%)
Jan 17, 2008 23.69 23.81 22.83 22.87 25,511,058 -0.92(-3.86%)
Jan 16, 2008 24.08 24.36 23.76 23.79 17,193,142 -0.43(-1.79%)
Jan 15, 2008 24.32 24.59 24.16 24.22 15,531,586 -0.26(-1.06%)
Jan 14, 2008 24.67 24.70 24.36 24.48 8,620,765 +0.03(+0.14%)
Jan 11, 2008 24.24 24.61 24.24 24.45 9,532,373 -0.01(-0.02%)
Jan 10, 2008 24.57 24.76 24.33 24.45 15,081,176 -0.15(-0.62%)
Jan 09, 2008 24.53 24.68 24.31 24.61 16,129,580 +0.26(+1.09%)
Jan 08, 2008 24.36 24.83 24.34 24.34 17,060,326 +0.01(+0.02%)
Jan 07, 2008 23.98 24.40 23.87 24.34 16,261,884 +0.50(+2.08%)
Jan 04, 2008 23.70 23.99 23.56 23.84 12,476,088 +0.18(+0.76%)
Jan 03, 2008 23.63 23.97 23.63 23.66 9,136,944 -0.03(-0.14%)
Jan 02, 2008 23.73 24.06 23.59 23.69 8,879,934 -0.14(-0.57%)
Jan 01, 2008 24.20 24.20 23.82 23.83 0 +0.00(+0.00%)
Dec 31, 2007 24.20 24.20 23.82 23.83 3,389,486 -0.33(-1.37%)
Dec 28, 2007 24.27 24.27 24.01 24.16 2,776,496 +0.17(+0.73%)
Dec 27, 2007 24.29 24.32 23.96 23.99 5,250,570 -0.21(-0.88%)
Dec 26, 2007 24.38 24.38 24.15 24.20 3,448,001 -0.12(-0.51%)
Dec 24, 2007 24.31 24.32 24.20 24.32 3,936,225 +0.12(+0.49%)
Dec 21, 2007 24.41 24.43 24.20 24.21 8,844,145 -0.14(-0.56%)
Dec 20, 2007 24.24 24.49 24.12 24.34 7,608,215 +0.11(+0.44%)
Dec 19, 2007 24.32 24.56 24.21 24.23 6,107,955 -0.06(-0.25%)
Dec 18, 2007 24.30 24.47 24.15 24.30 7,108,285 +0.21(+0.89%)
Dec 17, 2007 24.22 24.36 23.99 24.08 7,407,401 -0.23(-0.93%)
Dec 14, 2007 24.70 24.72 24.31 24.31 8,698,230 -0.46(-1.86%)
Dec 13, 2007 24.21 24.77 24.21 24.77 8,565,718 +0.36(+1.48%)
Dec 12, 2007 24.54 24.90 24.23 24.41 13,686,302 +0.01(+0.02%)
Dec 11, 2007 25.14 25.14 24.40 24.40 11,527,828 -0.58(-2.32%)
Dec 10, 2007 24.99 25.05 24.88 24.98 5,365,747 +0.11(+0.45%)
Dec 07, 2007 24.97 25.03 24.71 24.87 10,866,665 +0.13(+0.52%)
Dec 06, 2007 24.99 25.03 24.64 24.74 7,294,440 -0.15(-0.59%)
Dec 05, 2007 24.71 24.90 24.54 24.89 12,078,028 +0.42(+1.73%)
Dec 04, 2007 24.34 24.64 24.11 24.47 13,623,196 +0.17(+0.72%)
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.