UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.43 33.12 33.12 33.12 13,631,211 -0.36(-1.07%)
Dec 30, 2015 33.53 33.63 33.41 33.48 10,233,479 -0.03(-0.09%)
Dec 29, 2015 33.49 33.63 33.43 33.51 12,051,478 +0.18(+0.55%)
Dec 28, 2015 33.07 33.37 33.07 33.33 6,581,223 +0.06(+0.18%)
Dec 24, 2015 33.17 33.27 33.27 33.27 3,548,764 -0.02(-0.07%)
Dec 23, 2015 32.84 33.36 32.79 33.29 11,213,739 +0.51(+1.54%)
Dec 22, 2015 32.60 32.87 32.30 32.78 10,617,968 +0.28(+0.85%)
Dec 21, 2015 32.61 32.74 32.34 32.51 11,801,555 -0.02(-0.07%)
Dec 18, 2015 32.90 32.94 32.29 32.53 24,052,930 -0.41(-1.24%)
Dec 17, 2015 32.93 33.12 32.69 32.94 17,372,216 +0.07(+0.21%)
Dec 16, 2015 32.18 32.93 32.09 32.87 24,154,844 +0.81(+2.53%)
Dec 15, 2015 31.86 32.26 31.84 32.06 13,343,172 +0.25(+0.79%)
Dec 14, 2015 31.77 31.82 31.44 31.81 21,649,022 +0.16(+0.50%)
Dec 11, 2015 31.67 31.91 31.43 31.65 18,948,856 -0.09(-0.27%)
Dec 10, 2015 32.23 32.29 31.71 31.74 12,784,614 -0.53(-1.65%)
Dec 09, 2015 32.12 32.62 32.02 32.27 14,094,485 +0.01(+0.02%)
Dec 08, 2015 32.18 32.31 32.01 32.27 14,044,504 -0.05(-0.14%)
Dec 07, 2015 32.09 32.33 31.94 32.31 17,843,004 +0.14(+0.45%)
Dec 04, 2015 31.84 32.21 31.74 32.17 14,471,635 +0.45(+1.41%)
Dec 03, 2015 31.91 31.92 31.62 31.72 19,643,950 -0.24(-0.76%)
Dec 02, 2015 32.56 32.65 31.96 31.96 16,548,456 -0.73(-2.22%)
Dec 01, 2015 32.51 32.76 32.38 32.69 16,570,888 +0.26(+0.79%)
Nov 30, 2015 32.42 32.67 32.37 32.43 15,014,985 +0.05(+0.16%)
Nov 27, 2015 32.41 32.53 32.34 32.38 5,254,912 +0.06(+0.19%)
Nov 25, 2015 32.51 32.32 32.32 32.32 10,136,968 -0.20(-0.61%)
Nov 24, 2015 32.42 32.56 32.26 32.52 11,606,992 -0.05(-0.14%)
Nov 23, 2015 32.90 32.94 32.51 32.56 15,706,707 -0.30(-0.92%)
Nov 20, 2015 32.78 33.10 32.72 32.87 16,529,182 +0.14(+0.42%)
Nov 19, 2015 32.46 32.79 32.43 32.73 16,324,374 +0.35(+1.08%)
Nov 18, 2015 32.20 32.45 31.91 32.38 20,414,056 +0.20(+0.64%)
Nov 17, 2015 32.75 32.95 32.09 32.18 17,815,150 -0.59(-1.80%)
Nov 16, 2015 32.28 32.77 32.17 32.77 12,068,141 +0.55(+1.69%)
Nov 13, 2015 32.38 32.61 32.12 32.22 12,563,770 -0.12(-0.37%)
Nov 12, 2015 32.57 32.88 32.32 32.34 11,670,341 -0.31(-0.95%)
Nov 11, 2015 32.46 32.71 32.40 32.65 14,487,308 +0.28(+0.87%)
Nov 10, 2015 32.10 32.47 32.04 32.37 11,227,934 +0.29(+0.90%)
Nov 09, 2015 31.86 32.24 31.79 32.09 17,602,988 +0.08(+0.26%)
Nov 06, 2015 32.62 32.70 31.73 32.00 42,721,240 -1.16(-3.49%)
Nov 05, 2015 33.38 33.48 33.16 33.16 18,169,862 -0.29(-0.86%)
Nov 04, 2015 33.24 33.55 33.24 33.45 14,151,433 +0.17(+0.52%)
Nov 03, 2015 33.05 33.31 32.96 33.27 16,414,671 +0.10(+0.30%)
Nov 02, 2015 33.12 33.24 32.92 33.18 23,020,210 +0.04(+0.11%)
Oct 30, 2015 33.02 33.27 32.90 33.14 15,356,475 +0.15(+0.46%)
Oct 29, 2015 33.01 33.12 32.54 32.99 21,506,266 -0.19(-0.57%)
Oct 28, 2015 33.54 33.67 32.80 33.18 22,999,852 -0.36(-1.06%)
Oct 27, 2015 33.62 33.70 33.42 33.53 11,216,979 -0.12(-0.36%)
Oct 26, 2015 33.85 33.87 33.39 33.65 14,672,120 -0.12(-0.36%)
Oct 23, 2015 34.35 34.37 33.75 33.77 16,615,315 -0.61(-1.76%)
Oct 22, 2015 34.13 34.48 34.03 34.38 17,308,216 +0.39(+1.16%)
Oct 21, 2015 34.15 34.32 33.96 33.99 11,104,481 -0.07(-0.20%)
Oct 20, 2015 33.84 34.19 33.81 34.05 12,889,506 +0.11(+0.33%)
Oct 19, 2015 33.89 33.96 33.60 33.94 13,487,759 +0.02(+0.07%)
Oct 16, 2015 33.90 34.13 33.81 33.92 12,421,575 +0.05(+0.13%)
Oct 15, 2015 33.51 33.93 33.35 33.87 10,936,924 +0.49(+1.48%)
Oct 14, 2015 33.54 33.63 33.34 33.38 10,357,796 -0.01(-0.02%)
Oct 13, 2015 33.43 33.57 33.32 33.39 12,639,080 -0.08(-0.23%)
Oct 12, 2015 33.29 33.66 33.18 33.46 9,892,497 +0.30(+0.89%)
Oct 09, 2015 33.32 33.35 33.06 33.17 17,288,560 -0.16(-0.48%)
Oct 08, 2015 32.90 33.38 32.79 33.33 13,902,457 +0.41(+1.24%)
Oct 07, 2015 33.07 33.14 32.87 32.92 12,579,674 -0.11(-0.34%)
Oct 06, 2015 33.19 33.29 32.83 33.03 15,211,576 -0.23(-0.68%)
Oct 05, 2015 32.93 33.31 32.80 33.26 15,857,489 +0.42(+1.29%)
Oct 02, 2015 32.65 32.84 32.35 32.84 17,424,832 +0.43(+1.33%)
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.