UTILITIES SEL (NY: XLU )

77.80 -0.68 (-0.87%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.50 26.84 26.49 26.81 10,495,040 +0.32(+1.22%)
Mar 27, 2013 26.27 26.50 26.25 26.49 7,884,040 +0.12(+0.47%)
Mar 26, 2013 26.16 26.39 26.16 26.37 8,568,020 +0.25(+0.95%)
Mar 25, 2013 26.33 26.35 26.01 26.12 9,681,068 -0.05(-0.21%)
Mar 22, 2013 26.20 26.25 26.11 26.18 3,400,190 +0.04(+0.16%)
Mar 21, 2013 26.19 26.25 26.10 26.13 8,756,456 -0.13(-0.50%)
Mar 20, 2013 26.19 26.31 26.11 26.26 9,371,464 +0.19(+0.74%)
Mar 19, 2013 26.02 26.16 25.94 26.07 11,357,611 +0.07(+0.26%)
Mar 18, 2013 26.00 26.12 25.96 26.00 7,324,424 -0.14(-0.55%)
Mar 15, 2013 25.98 26.17 25.89 26.15 19,179,428 +0.17(+0.66%)
Mar 14, 2013 25.90 25.99 25.86 25.98 10,779,521 +0.05(+0.20%)
Mar 13, 2013 25.74 25.94 25.74 25.92 6,823,557 +0.12(+0.45%)
Mar 12, 2013 25.93 25.93 25.72 25.81 7,395,346 -0.07(-0.26%)
Mar 11, 2013 25.83 25.92 25.77 25.88 4,796,912 +0.06(+0.24%)
Mar 08, 2013 25.83 25.86 25.62 25.81 16,824,432 +0.05(+0.21%)
Mar 07, 2013 25.88 25.94 25.75 25.76 11,770,927 -0.12(-0.45%)
Mar 06, 2013 25.94 25.96 25.80 25.88 7,968,628 -0.01(-0.05%)
Mar 05, 2013 25.81 25.95 25.78 25.89 8,551,542 +0.14(+0.53%)
Mar 04, 2013 25.45 25.79 25.43 25.75 11,237,723 +0.26(+1.01%)
Mar 01, 2013 25.35 25.51 25.24 25.49 8,411,205 +0.05(+0.19%)
Feb 28, 2013 25.44 25.55 25.35 25.45 13,204,896 +0.09(+0.35%)
Feb 27, 2013 25.16 25.43 25.14 25.36 8,836,483 +0.23(+0.92%)
Feb 26, 2013 25.08 25.26 25.01 25.13 14,222,148 +0.07(+0.30%)
Feb 25, 2013 25.35 25.54 25.03 25.05 14,433,014 -0.22(-0.89%)
Feb 22, 2013 25.11 25.29 25.05 25.28 8,959,784 +0.25(+1.00%)
Feb 21, 2013 25.07 25.17 25.01 25.03 13,293,664 -0.11(-0.43%)
Feb 20, 2013 25.20 25.35 25.13 25.13 12,021,127 -0.05(-0.19%)
Feb 19, 2013 24.94 25.22 24.94 25.18 13,924,738 +0.22(+0.87%)
Feb 15, 2013 24.96 25.01 24.91 24.96 7,711,046 +0.05(+0.22%)
Feb 14, 2013 25.01 25.09 24.84 24.91 15,082,059 -0.20(-0.81%)
Feb 13, 2013 25.14 25.22 25.05 25.11 6,974,902 +0.00(+0.00%)
Feb 12, 2013 24.99 25.13 24.96 25.11 7,657,039 +0.11(+0.44%)
Feb 11, 2013 24.96 25.03 24.91 25.01 7,093,972 +0.06(+0.25%)
Feb 08, 2013 24.97 24.97 24.82 24.94 7,123,550 +0.00(+0.00%)
Feb 07, 2013 24.94 25.09 24.85 24.94 11,831,226 +0.03(+0.14%)
Feb 06, 2013 24.81 24.92 24.68 24.91 11,030,564 +0.14(+0.58%)
Feb 04, 2013 24.90 24.90 24.76 24.77 9,259,398 -0.17(-0.68%)
Feb 01, 2013 24.95 25.03 24.91 24.94 10,462,039 +0.07(+0.27%)
Jan 31, 2013 24.70 24.92 24.70 24.87 10,049,375 +0.06(+0.25%)
Jan 30, 2013 24.75 24.86 24.73 24.81 12,060,825 +0.02(+0.08%)
Jan 29, 2013 24.56 24.82 24.56 24.79 12,813,916 +0.17(+0.69%)
Jan 28, 2013 24.65 24.68 24.48 24.62 11,337,670 -0.01(-0.06%)
Jan 25, 2013 24.54 24.65 24.41 24.63 11,813,319 +0.12(+0.50%)
Jan 24, 2013 24.45 24.58 24.42 24.51 9,324,669 +0.11(+0.45%)
Jan 23, 2013 24.37 24.46 24.28 24.40 9,080,565 -0.06(-0.25%)
Jan 22, 2013 24.22 24.49 24.20 24.46 9,817,430 +0.20(+0.84%)
Jan 18, 2013 24.12 24.28 24.06 24.26 9,805,835 +0.19(+0.79%)
Jan 17, 2013 24.05 24.16 24.00 24.07 8,135,853 +0.10(+0.40%)
Jan 16, 2013 24.03 24.08 23.95 23.97 6,943,339 -0.12(-0.48%)
Jan 15, 2013 23.99 24.10 23.93 24.09 9,190,471 +0.07(+0.28%)
Jan 14, 2013 24.03 24.10 23.99 24.02 8,301,533 -0.05(-0.20%)
Jan 11, 2013 24.01 24.11 23.99 24.07 11,929,545 +0.03(+0.11%)
Jan 10, 2013 23.99 24.05 23.94 24.04 9,268,685 +0.10(+0.43%)
Jan 09, 2013 24.03 24.04 23.86 23.94 11,149,745 -0.05(-0.20%)
Jan 08, 2013 24.02 24.05 23.89 23.99 9,452,662 -0.07(-0.31%)
Jan 07, 2013 24.22 24.28 24.01 24.06 12,310,649 -0.24(-0.98%)
Jan 04, 2013 24.18 24.32 24.16 24.30 9,088,982 +0.12(+0.51%)
Jan 03, 2013 24.18 24.26 24.11 24.18 11,975,113 +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.