UTILITIES SEL (NY: XLU )

78.48 -0.60 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.91 19.13 18.91 19.05 9,098,889 -0.02(-0.13%)
Nov 29, 2010 19.05 19.10 18.89 19.07 9,916,703 -0.04(-0.19%)
Nov 26, 2010 19.14 19.27 19.07 19.11 3,182,222 -0.13(-0.66%)
Nov 24, 2010 19.23 19.24 19.24 19.24 5,346,399 +0.11(+0.60%)
Nov 23, 2010 19.20 19.20 19.05 19.12 10,186,303 -0.21(-1.09%)
Nov 22, 2010 19.25 19.36 19.14 19.33 6,923,881 +0.06(+0.29%)
Nov 19, 2010 19.30 19.36 19.14 19.28 7,057,641 -0.07(-0.38%)
Nov 18, 2010 19.39 19.40 19.26 19.35 7,149,401 +0.11(+0.60%)
Nov 17, 2010 19.27 19.31 19.19 19.24 8,729,551 -0.01(-0.05%)
Nov 16, 2010 19.41 19.43 19.14 19.25 14,980,179 -0.23(-1.18%)
Nov 15, 2010 19.48 19.59 19.46 19.48 5,839,808 +0.07(+0.35%)
Nov 12, 2010 19.51 19.51 19.33 19.41 11,789,807 -0.16(-0.82%)
Nov 11, 2010 19.53 19.57 19.49 19.57 7,924,863 -0.01(-0.06%)
Nov 10, 2010 19.64 19.69 19.44 19.58 12,496,547 -0.09(-0.44%)
Nov 09, 2010 19.77 19.83 19.61 19.67 15,173,386 -0.07(-0.35%)
Nov 08, 2010 19.82 19.82 19.66 19.74 6,101,534 -0.11(-0.56%)
Nov 05, 2010 19.83 19.88 19.77 19.85 8,651,314 -0.01(-0.03%)
Nov 04, 2010 19.88 19.88 19.76 19.85 14,255,128 +0.21(+1.07%)
Nov 03, 2010 19.74 19.77 19.51 19.64 13,940,023 -0.04(-0.19%)
Nov 02, 2010 19.58 19.73 19.58 19.68 6,674,808 +0.23(+1.18%)
Nov 01, 2010 19.72 19.79 19.36 19.45 11,872,480 -0.19(-0.98%)
Oct 29, 2010 19.54 19.68 19.49 19.64 6,739,244 +0.03(+0.16%)
Oct 28, 2010 19.65 19.68 19.52 19.61 8,681,776 +0.05(+0.25%)
Oct 27, 2010 19.54 19.57 19.35 19.56 9,699,245 -0.13(-0.66%)
Oct 25, 2010 19.87 19.87 19.65 19.69 8,511,939 -0.04(-0.22%)
Oct 22, 2010 19.88 19.90 19.66 19.74 6,930,688 -0.13(-0.65%)
Oct 21, 2010 20.00 20.06 19.75 19.87 9,508,373 -0.09(-0.43%)
Oct 20, 2010 19.85 20.06 19.84 19.95 6,349,882 +0.16(+0.81%)
Oct 19, 2010 19.80 19.95 19.72 19.79 13,612,474 +0.04(+0.19%)
Oct 18, 2010 19.80 19.98 19.75 19.75 7,191,232 +0.00(+0.02%)
Oct 15, 2010 19.81 19.81 19.65 19.75 9,346,695 +0.06(+0.30%)
Oct 14, 2010 19.73 19.80 19.61 19.69 6,692,761 -0.03(-0.16%)
Oct 13, 2010 19.81 19.81 19.65 19.72 6,599,836 +0.07(+0.38%)
Oct 12, 2010 19.78 19.78 19.56 19.65 6,497,091 -0.08(-0.41%)
Oct 11, 2010 19.75 19.80 19.67 19.73 6,033,122 +0.01(+0.03%)
Oct 08, 2010 19.72 19.74 19.60 19.72 6,211,035 +0.06(+0.31%)
Oct 07, 2010 19.69 19.75 19.59 19.66 5,974,030 +0.04(+0.19%)
Oct 06, 2010 19.72 19.73 19.55 19.62 7,439,594 -0.09(-0.47%)
Oct 05, 2010 19.63 19.74 19.59 19.72 9,185 +0.22(+1.11%)
Oct 04, 2010 19.56 19.66 19.40 19.50 7,564,876 -0.04(-0.19%)
Oct 01, 2010 19.54 19.60 19.41 19.54 10,380,135 +0.11(+0.54%)
Sep 30, 2010 19.60 19.64 19.39 19.43 17,800,580 -0.06(-0.32%)
Sep 29, 2010 19.51 19.57 19.36 19.49 7,948,050 -0.04(-0.19%)
Sep 28, 2010 19.54 19.62 19.39 19.53 1,781 +0.01(+0.06%)
Sep 27, 2010 19.51 19.62 19.46 19.52 15,183,955 +0.04(+0.19%)
Sep 24, 2010 19.38 19.54 19.36 19.48 8,036,806 +0.31(+1.61%)
Sep 23, 2010 19.29 19.40 19.15 19.17 11,024,940 -0.22(-1.15%)
Sep 22, 2010 19.25 19.47 19.25 19.40 12,934,031 +0.14(+0.71%)
Sep 21, 2010 19.38 19.40 19.22 19.26 11,899,078 -0.10(-0.51%)
Sep 20, 2010 19.18 19.38 19.10 19.36 9,291,520 +0.25(+1.33%)
Sep 17, 2010 19.10 19.25 19.05 19.10 16,090,051 -0.10(-0.53%)
Sep 15, 2010 19.28 19.30 19.15 19.20 9,592,072 -0.11(-0.57%)
Sep 14, 2010 19.34 19.39 19.21 19.32 8,452,748 -0.02(-0.13%)
Sep 13, 2010 19.45 19.45 19.31 19.34 8,068,610 +0.07(+0.35%)
Sep 10, 2010 19.35 19.35 19.20 19.27 10,169,261 -0.11(-0.57%)
Sep 09, 2010 19.32 19.43 19.31 19.38 8,806,204 +0.19(+0.99%)
Sep 08, 2010 19.33 19.38 19.18 19.19 5,939 -0.09(-0.48%)
Sep 07, 2010 19.35 19.46 19.28 19.28 5,629 -0.10(-0.51%)
Sep 03, 2010 19.35 19.39 19.21 19.38 8,743,623 +0.09(+0.44%)
Sep 02, 2010 19.32 19.35 19.13 19.30 6,047 +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.