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 (%)
Aug 29, 2014 30.89 31.12 31.12 31.12 8,146,098 +0.20(+0.65%)
Aug 28, 2014 30.65 30.91 30.57 30.91 14,343,731 +0.22(+0.73%)
Aug 27, 2014 30.47 30.70 30.39 30.69 7,291,646 +0.33(+1.09%)
Aug 26, 2014 30.74 30.83 30.36 30.36 9,089,663 -0.37(-1.19%)
Aug 25, 2014 30.58 30.80 30.57 30.73 9,567,823 +0.21(+0.68%)
Aug 22, 2014 30.73 30.73 30.35 30.52 9,583,483 -0.09(-0.31%)
Aug 21, 2014 30.54 30.77 30.52 30.61 11,891,325 +0.07(+0.24%)
Aug 20, 2014 30.46 30.57 30.35 30.54 7,771,235 +0.06(+0.21%)
Aug 19, 2014 30.13 30.48 30.13 30.48 10,736,392 +0.38(+1.27%)
Aug 18, 2014 30.20 30.33 30.04 30.09 11,393,026 -0.08(-0.26%)
Aug 15, 2014 30.08 30.35 30.01 30.17 13,511,506 +0.12(+0.38%)
Aug 14, 2014 29.76 30.08 29.76 30.06 8,371,721 +0.26(+0.87%)
Aug 13, 2014 29.70 29.86 29.61 29.80 9,449,093 +0.14(+0.46%)
Aug 12, 2014 29.68 29.81 29.61 29.66 9,569,812 -0.02(-0.07%)
Aug 11, 2014 29.84 29.92 29.64 29.68 11,921,308 -0.11(-0.36%)
Aug 08, 2014 29.33 29.73 29.32 29.79 27,833,102 +0.58(+1.99%)
Aug 07, 2014 29.01 29.33 29.01 29.21 17,509,584 +0.33(+1.15%)
Aug 06, 2014 29.14 29.17 28.81 28.88 69,396,248 -0.37(-1.28%)
Aug 05, 2014 29.62 29.63 29.12 29.25 20,527,286 -0.36(-1.20%)
Aug 04, 2014 29.76 29.81 29.11 29.61 41,982,332 -0.16(-0.54%)
Aug 01, 2014 29.56 30.00 29.49 29.77 21,612,166 +0.12(+0.39%)
Jul 31, 2014 29.94 30.14 29.63 29.66 20,936,826 -0.47(-1.57%)
Jul 30, 2014 30.56 30.72 29.99 30.13 20,515,798 -0.52(-1.69%)
Jul 29, 2014 31.01 31.14 30.61 30.65 11,385,850 -0.29(-0.93%)
Jul 28, 2014 30.44 31.00 30.39 30.94 11,971,703 +0.42(+1.39%)
Jul 25, 2014 30.76 30.83 30.47 30.51 8,272,553 -0.24(-0.79%)
Jul 24, 2014 30.61 30.81 30.55 30.76 8,401,700 +0.09(+0.30%)
Jul 23, 2014 30.63 30.72 30.58 30.66 9,802,114 +0.03(+0.09%)
Jul 22, 2014 30.76 30.82 30.63 30.63 6,514,754 -0.06(-0.21%)
Jul 21, 2014 30.69 30.79 30.53 30.70 7,759,354 -0.03(-0.09%)
Jul 18, 2014 30.45 30.75 30.33 30.73 7,256,068 +0.31(+1.02%)
Jul 17, 2014 30.82 30.82 30.40 30.42 11,211,592 -0.28(-0.91%)
Jul 16, 2014 30.70 30.73 30.45 30.70 10,423,342 +0.10(+0.33%)
Jul 15, 2014 30.43 30.68 30.43 30.60 12,442,429 +0.16(+0.52%)
Jul 14, 2014 30.89 30.96 30.43 30.44 11,554,334 -0.35(-1.14%)
Jul 11, 2014 31.01 31.07 30.75 30.79 12,703,600 -0.24(-0.76%)
Jul 10, 2014 30.76 31.06 30.73 31.03 14,522,282 +0.21(+0.68%)
Jul 09, 2014 30.91 30.97 30.68 30.82 14,522,223 -0.09(-0.28%)
Jul 08, 2014 30.73 30.95 30.70 30.91 18,480,458 +0.21(+0.68%)
Jul 07, 2014 30.54 30.83 30.53 30.70 17,039,754 +0.14(+0.47%)
Jul 03, 2014 30.63 30.55 30.55 30.55 16,971,396 -0.34(-1.09%)
Jul 02, 2014 31.42 31.43 30.78 30.89 24,159,142 -0.61(-1.94%)
Jul 01, 2014 31.78 31.83 31.50 31.50 13,654,895 -0.32(-0.99%)
Jun 30, 2014 31.60 31.89 31.50 31.82 17,608,934 +0.25(+0.80%)
Jun 27, 2014 31.42 31.65 31.32 31.57 10,697,917 +0.12(+0.39%)
Jun 26, 2014 31.35 31.47 31.25 31.45 18,008,552 +0.09(+0.30%)
Jun 25, 2014 31.17 31.40 31.15 31.35 16,887,728 +0.12(+0.37%)
Jun 24, 2014 31.17 31.33 31.14 31.24 12,791,310 +0.09(+0.30%)
Jun 23, 2014 31.34 31.37 31.00 31.14 13,047,371 -0.11(-0.34%)
Jun 20, 2014 31.48 31.53 31.22 31.25 13,354,501 -0.19(-0.61%)
Jun 19, 2014 31.19 31.48 31.17 31.44 31,164,742 +0.26(+0.82%)
Jun 18, 2014 30.48 31.19 30.47 31.19 50,267,348 +0.69(+2.27%)
Jun 17, 2014 30.47 30.55 30.32 30.50 16,029,239 -0.04(-0.14%)
Jun 16, 2014 30.36 30.79 30.30 30.54 26,980,092 +0.21(+0.68%)
Jun 13, 2014 30.11 30.38 29.97 30.33 11,807,097 +0.19(+0.64%)
Jun 12, 2014 29.97 30.23 29.68 30.14 23,281,702 +0.09(+0.31%)
Jun 11, 2014 30.40 30.40 30.03 30.05 14,448,778 -0.38(-1.26%)
Jun 10, 2014 30.45 30.59 30.40 30.43 12,144,645 -0.28(-0.91%)
Jun 06, 2014 30.84 30.99 30.69 30.71 11,345,167 -0.11(-0.35%)
Jun 05, 2014 30.53 30.86 30.51 30.82 11,804,067 +0.26(+0.84%)
Jun 04, 2014 30.52 30.58 30.39 30.56 9,862,996 -0.01(-0.05%)
Jun 03, 2014 30.40 30.63 30.37 30.57 11,227,708 +0.11(+0.37%)
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.