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 (%)
Sep 28, 2007 22.78 22.83 22.40 22.40 6,288,610 -0.35(-1.56%)
Sep 27, 2007 22.93 23.00 22.70 22.76 9,721,491 -0.16(-0.71%)
Sep 26, 2007 22.91 23.06 22.84 22.92 8,672,612 +0.11(+0.49%)
Sep 25, 2007 22.73 22.97 22.70 22.81 7,284,990 +0.03(+0.12%)
Sep 24, 2007 22.75 22.98 22.75 22.78 7,178,761 +0.08(+0.37%)
Sep 21, 2007 22.80 22.96 22.70 22.70 7,255,857 -0.12(-0.54%)
Sep 20, 2007 23.11 23.12 22.82 22.82 6,588,643 -0.32(-1.36%)
Sep 19, 2007 22.88 23.16 22.80 23.14 12,452,518 +0.25(+1.11%)
Sep 18, 2007 22.26 22.88 22.10 22.88 9,441,532 +0.52(+2.32%)
Sep 17, 2007 22.45 22.45 22.22 22.37 4,647,400 +0.02(+0.08%)
Sep 14, 2007 22.30 22.51 22.27 22.35 6,909,815 -0.01(-0.03%)
Sep 13, 2007 22.43 22.49 22.31 22.35 7,670,467 +0.05(+0.20%)
Sep 12, 2007 22.19 22.40 22.13 22.31 6,033,165 +0.19(+0.84%)
Sep 11, 2007 22.04 22.23 21.96 22.12 9,397,477 +0.15(+0.67%)
Sep 10, 2007 22.03 22.10 21.80 21.98 8,432,540 +0.02(+0.08%)
Sep 07, 2007 22.07 22.16 21.83 21.96 9,850,813 -0.16(-0.74%)
Sep 06, 2007 22.00 22.29 21.96 22.12 8,485,832 +0.03(+0.13%)
Sep 05, 2007 22.08 22.11 21.85 22.10 11,773,581 -0.06(-0.25%)
Sep 04, 2007 21.83 22.33 21.79 22.15 8,222,925 +0.42(+1.94%)
Aug 31, 2007 21.83 21.99 21.64 21.73 9,836,424 -0.05(-0.21%)
Aug 30, 2007 21.90 21.95 21.59 21.77 8,931,707 -0.04(-0.18%)
Aug 29, 2007 21.47 22.01 21.47 21.81 9,562,504 +0.42(+1.97%)
Aug 28, 2007 21.59 21.74 21.38 21.39 20,418,044 -0.34(-1.55%)
Aug 27, 2007 22.36 22.36 21.63 21.73 48,328,740 -0.57(-2.55%)
Aug 24, 2007 22.31 22.40 22.06 22.30 10,693,889 +0.14(+0.61%)
Aug 23, 2007 22.21 22.39 22.07 22.16 23,395,280 +0.07(+0.31%)
Aug 22, 2007 22.15 22.19 21.91 22.10 10,336,123 +0.25(+1.16%)
Aug 21, 2007 21.75 22.09 21.71 21.84 12,330,923 -0.02(-0.10%)
Aug 20, 2007 21.89 21.97 21.51 21.86 12,748,128 +0.12(+0.54%)
Aug 17, 2007 21.93 22.31 21.24 21.75 33,741,944 +0.19(+0.86%)
Aug 16, 2007 21.13 21.56 20.65 21.56 32,058,766 +0.15(+0.71%)
Aug 15, 2007 21.65 22.01 21.30 21.41 14,613,146 -0.29(-1.35%)
Aug 14, 2007 22.03 22.12 21.59 21.70 12,061,179 -0.37(-1.68%)
Aug 13, 2007 22.14 22.35 22.04 22.07 13,626,004 +0.11(+0.51%)
Aug 10, 2007 22.15 22.51 21.83 21.96 22,259,646 -0.39(-1.74%)
Aug 09, 2007 22.47 22.74 22.15 22.35 21,852,692 -0.41(-1.81%)
Aug 08, 2007 22.61 22.95 22.43 22.76 22,259,988 +0.33(+1.46%)
Aug 07, 2007 21.98 22.69 21.83 22.43 18,243,214 +0.40(+1.81%)
Aug 06, 2007 21.38 22.08 21.08 22.03 19,478,964 +0.67(+3.14%)
Aug 03, 2007 21.75 22.11 21.36 21.36 22,424,768 -0.75(-3.39%)
Aug 02, 2007 21.84 22.21 21.84 22.11 16,530,312 +0.24(+1.08%)
Aug 01, 2007 21.33 22.01 21.33 21.88 29,198,264 +0.48(+2.26%)
Jul 31, 2007 21.66 21.84 21.22 21.39 25,091,222 -0.04(-0.18%)
Jul 30, 2007 21.22 21.52 21.04 21.43 21,233,420 +0.29(+1.39%)
Jul 27, 2007 21.69 21.75 21.14 21.14 22,465,740 -0.65(-2.97%)
Jul 26, 2007 22.02 22.12 21.34 21.79 32,676,126 -0.51(-2.27%)
Jul 25, 2007 22.25 22.49 21.88 22.29 23,141,382 +0.05(+0.20%)
Jul 24, 2007 22.97 22.98 22.15 22.25 17,790,946 -0.69(-2.99%)
Jul 23, 2007 23.01 23.14 22.89 22.93 8,490,859 +0.02(+0.10%)
Jul 20, 2007 23.15 23.50 22.78 22.91 14,146,304 -0.25(-1.09%)
Jul 19, 2007 22.91 23.27 22.82 23.16 18,210,136 +0.37(+1.60%)
Jul 18, 2007 22.52 22.82 22.51 22.80 15,195,039 +0.17(+0.75%)
Jul 17, 2007 22.60 22.78 22.58 22.63 13,129,150 +0.02(+0.10%)
Jul 16, 2007 22.92 22.97 22.60 22.61 14,715,059 -0.33(-1.45%)
Jul 13, 2007 22.64 23.04 22.62 22.94 11,989,565 +0.34(+1.49%)
Jul 12, 2007 22.37 22.69 22.37 22.60 12,880,036 +0.28(+1.26%)
Jul 11, 2007 22.20 22.32 22.16 22.32 11,695,734 +0.06(+0.25%)
Jul 10, 2007 22.42 22.51 22.16 22.26 11,473,578 -0.21(-0.93%)
Jul 09, 2007 22.47 22.59 22.46 22.47 6,332,951 +0.03(+0.15%)
Jul 06, 2007 22.55 22.56 22.22 22.44 11,412,916 -0.12(-0.52%)
Jul 05, 2007 22.53 22.76 22.26 22.56 17,197,628 -0.05(-0.20%)
Jul 03, 2007 22.69 22.82 22.48 22.60 9,600,469 +0.00(+0.00%)
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.