UTILITIES SEL (NY: XLU )

77.78 -0.70 (-0.90%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.31 28.42 28.25 28.41 11,400,650 +0.08(+0.27%)
Apr 29, 2013 28.21 28.38 28.07 28.34 8,509,723 +0.23(+0.83%)
Apr 26, 2013 27.98 28.20 28.06 28.10 8,666,306 +0.04(+0.15%)
Apr 25, 2013 28.13 28.18 27.96 28.06 14,515,295 +0.01(+0.02%)
Apr 24, 2013 27.97 28.16 27.83 28.05 15,388,534 +0.09(+0.32%)
Apr 23, 2013 27.94 27.97 27.75 27.97 17,178,934 +0.07(+0.25%)
Apr 22, 2013 27.96 28.02 27.74 27.90 10,209,335 -0.03(-0.12%)
Apr 19, 2013 27.53 27.94 27.53 27.93 17,016,710 +0.41(+1.50%)
Apr 18, 2013 27.45 27.59 27.39 27.52 9,151,855 +0.09(+0.32%)
Apr 17, 2013 27.46 27.53 27.25 27.43 12,967,625 -0.16(-0.57%)
Apr 16, 2013 27.38 27.59 27.16 27.59 8,122,921 +0.33(+1.21%)
Apr 15, 2013 27.55 27.70 27.26 27.26 15,521,957 -0.40(-1.44%)
Apr 12, 2013 27.49 27.66 27.43 27.66 7,782,302 +0.12(+0.42%)
Apr 11, 2013 27.54 27.61 27.47 27.54 11,070,437 +0.06(+0.22%)
Apr 10, 2013 27.33 27.55 27.32 27.48 7,047,484 +0.22(+0.81%)
Apr 09, 2013 27.38 27.42 27.24 27.26 10,795,439 -0.08(-0.30%)
Apr 08, 2013 27.13 27.36 27.03 27.34 8,520,587 +0.21(+0.76%)
Apr 05, 2013 26.90 27.18 26.83 27.14 10,867,931 +0.12(+0.43%)
Apr 04, 2013 26.83 27.04 26.81 27.02 7,687,175 +0.25(+0.95%)
Apr 03, 2013 26.88 26.95 26.72 26.77 8,258,714 -0.08(-0.28%)
Apr 02, 2013 26.85 26.94 26.77 26.84 11,709,893 +0.09(+0.33%)
Apr 01, 2013 26.81 26.81 26.68 26.75 6,203,729 -0.06(-0.23%)
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%)
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.