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 (%)
Jul 31, 2009 17.19 17.27 17.01 17.02 9,075,769 -0.20(-1.16%)
Jul 30, 2009 17.17 17.33 17.05 17.22 10,966,166 +0.24(+1.42%)
Jul 29, 2009 17.00 17.10 16.78 16.98 9,050,689 -0.08(-0.48%)
Jul 28, 2009 17.03 17.35 16.92 17.06 8,002,126 -0.25(-1.43%)
Jul 27, 2009 17.27 17.35 17.22 17.31 5,401,848 -0.08(-0.44%)
Jul 24, 2009 17.11 17.38 17.00 17.38 2,145 +0.27(+1.58%)
Jul 23, 2009 16.71 17.18 16.67 17.11 13,253,383 +0.44(+2.61%)
Jul 22, 2009 16.77 16.83 16.61 16.68 10,019,975 -0.09(-0.53%)
Jul 21, 2009 16.66 16.79 16.60 16.77 11,536,020 +0.16(+0.99%)
Jul 20, 2009 16.48 16.61 16.37 16.60 7,476,453 +0.12(+0.75%)
Jul 17, 2009 16.64 16.64 16.33 16.48 6,457,896 -0.08(-0.46%)
Jul 16, 2009 16.52 16.63 16.32 16.56 7,444,087 +0.01(+0.04%)
Jul 15, 2009 16.43 16.56 16.27 16.55 12,977,768 +0.32(+1.99%)
Jul 14, 2009 16.20 16.23 16.01 16.23 9,843,216 +0.12(+0.77%)
Jul 13, 2009 15.82 16.13 15.81 16.10 10,694,831 +0.28(+1.75%)
Jul 10, 2009 15.86 15.91 15.70 15.83 11,253,295 -0.02(-0.11%)
Jul 09, 2009 15.87 16.01 15.70 15.84 10,773,681 +0.01(+0.04%)
Jul 08, 2009 15.93 16.10 15.71 15.84 14,929,787 -0.07(-0.44%)
Jul 07, 2009 16.30 16.30 15.88 15.91 14,579,439 -0.32(-1.99%)
Jul 06, 2009 16.05 16.29 15.96 16.23 11,291,704 +0.09(+0.58%)
Jul 02, 2009 16.47 16.61 16.12 16.14 16,106,138 -0.48(-2.87%)
Jul 01, 2009 16.41 16.67 16.38 16.61 13,202,563 +0.21(+1.29%)
Jun 30, 2009 16.68 16.68 16.21 16.40 11,258,964 -0.12(-0.75%)
Jun 29, 2009 16.41 16.54 16.28 16.53 7,622,674 +0.21(+1.30%)
Jun 26, 2009 16.37 16.46 16.22 16.31 5,678,057 -0.06(-0.36%)
Jun 25, 2009 16.15 16.43 16.10 16.37 14,839,902 +0.27(+1.68%)
Jun 24, 2009 16.05 16.21 15.98 16.10 9,573,840 +0.14(+0.85%)
Jun 23, 2009 16.11 16.18 15.90 15.97 14,277,269 -0.14(-0.88%)
Jun 22, 2009 16.08 16.28 15.97 16.11 17,415,118 -0.05(-0.29%)
Jun 19, 2009 16.41 16.51 16.12 16.16 16,969,362 -0.20(-1.20%)
Jun 18, 2009 16.04 16.37 16.01 16.35 20,496,696 +0.36(+2.26%)
Jun 17, 2009 15.96 16.15 15.89 15.99 15,622,616 +0.05(+0.29%)
Jun 16, 2009 16.11 16.19 15.91 15.94 11,701,289 -0.11(-0.69%)
Jun 15, 2009 16.28 16.30 15.92 16.05 12,239,422 -0.33(-2.02%)
Jun 12, 2009 16.10 16.49 15.99 16.39 20,511,888 +0.20(+1.26%)
Jun 11, 2009 15.93 16.37 15.87 16.18 23,432,644 +0.31(+1.94%)
Jun 10, 2009 15.75 15.91 15.67 15.87 23,410,938 +0.24(+1.56%)
Jun 09, 2009 15.71 15.78 15.56 15.63 6,964,234 -0.04(-0.26%)
Jun 08, 2009 15.64 15.82 15.50 15.67 11,035,597 -0.10(-0.63%)
Jun 05, 2009 15.95 15.99 15.63 15.77 10,599,516 +0.02(+0.11%)
Jun 04, 2009 15.71 15.78 15.61 15.75 6,196,086 +0.15(+0.93%)
Jun 03, 2009 15.87 15.90 15.46 15.61 10,898,524 -0.27(-1.68%)
Jun 02, 2009 16.00 16.12 15.86 15.87 11,223,353 -0.19(-1.19%)
Jun 01, 2009 15.68 16.12 15.62 16.07 15,164,392 +0.50(+3.21%)
May 29, 2009 15.48 15.62 15.32 15.57 8,908,575 +0.11(+0.71%)
May 28, 2009 15.17 15.53 15.17 15.46 11,135,177 +0.31(+2.07%)
May 27, 2009 15.48 15.48 15.11 15.14 10,209,752 -0.31(-2.03%)
May 26, 2009 14.92 15.46 14.87 15.46 12,250,304 +0.44(+2.90%)
May 22, 2009 14.86 15.15 14.86 15.02 8,413,783 +0.12(+0.82%)
May 21, 2009 14.93 14.99 14.84 14.90 9,948,739 -0.18(-1.20%)
May 20, 2009 15.43 15.44 15.07 15.08 12,196,822 -0.28(-1.82%)
May 19, 2009 15.11 15.43 15.07 15.36 11,687,930 +0.27(+1.81%)
May 18, 2009 15.19 15.21 14.91 15.08 9,328,032 +0.00(+0.00%)
May 15, 2009 15.35 15.36 14.92 15.08 17,886,512 -0.37(-2.37%)
May 14, 2009 15.53 15.61 15.26 15.45 7,745,119 -0.01(-0.08%)
May 13, 2009 15.73 15.82 15.44 15.46 12,740,913 -0.42(-2.67%)
May 12, 2009 15.87 15.99 15.74 15.89 7,747,749 +0.11(+0.70%)
May 11, 2009 15.71 15.93 15.69 15.78 6,709,887 -0.07(-0.44%)
May 08, 2009 15.69 16.18 15.64 15.85 13,939,713 +0.23(+1.45%)
May 07, 2009 15.54 15.72 15.51 15.62 11,871,380 +0.08(+0.52%)
May 06, 2009 15.79 15.79 15.46 15.54 8,346,393 -0.09(-0.59%)
May 05, 2009 15.63 15.67 15.45 15.63 6,625,932 -0.03(-0.19%)
May 04, 2009 15.47 15.68 15.36 15.66 13,095,029 +0.23(+1.51%)
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.