UTILITIES SEL (NY: XLU )

78.13 -0.35 (-0.45%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.29 37.62 37.28 37.59 20,376,390 +0.24(+0.66%)
May 27, 2016 37.28 37.35 37.35 37.35 19,749,490 +0.07(+0.17%)
May 26, 2016 36.82 37.33 36.82 37.28 17,198,562 +0.42(+1.13%)
May 25, 2016 36.77 36.98 36.61 36.87 18,762,498 -0.11(-0.29%)
May 24, 2016 36.67 37.02 36.61 36.97 17,497,836 +0.37(+1.00%)
May 23, 2016 36.93 37.02 36.56 36.61 16,591,691 -0.33(-0.89%)
May 20, 2016 36.93 36.98 36.65 36.93 19,854,336 +0.08(+0.23%)
May 19, 2016 36.35 36.86 36.14 36.85 25,603,228 +0.37(+1.01%)
May 18, 2016 36.97 37.26 36.36 36.48 35,637,332 -0.70(-1.87%)
May 17, 2016 37.70 37.79 36.98 37.18 22,923,288 -0.64(-1.70%)
May 16, 2016 37.65 37.83 37.51 37.82 14,495,742 +0.05(+0.12%)
May 13, 2016 37.86 37.94 37.59 37.78 16,508,531 -0.18(-0.48%)
May 12, 2016 37.68 38.02 37.54 37.96 23,177,864 +0.22(+0.59%)
May 11, 2016 37.61 37.77 37.40 37.74 15,916,665 +0.14(+0.37%)
May 10, 2016 37.60 37.74 37.46 37.60 17,333,904 +0.04(+0.10%)
May 09, 2016 37.37 37.62 37.29 37.56 14,684,843 +0.21(+0.57%)
May 06, 2016 37.41 37.54 37.01 37.35 26,218,800 -0.24(-0.65%)
May 05, 2016 37.63 38.05 37.45 37.59 20,692,126 -0.15(-0.39%)
May 04, 2016 37.32 37.98 37.20 37.74 23,016,030 +0.44(+1.17%)
May 03, 2016 37.32 37.50 37.10 37.30 20,587,756 -0.03(-0.08%)
May 02, 2016 37.06 37.52 37.01 37.33 21,398,014 +0.30(+0.81%)
Apr 29, 2016 36.66 37.07 36.38 37.03 26,380,462 +0.22(+0.60%)
Apr 28, 2016 36.54 36.90 36.33 36.81 26,354,688 -0.05(-0.15%)
Apr 27, 2016 36.45 37.08 36.33 36.87 32,109,634 +0.53(+1.45%)
Apr 26, 2016 36.31 36.49 36.24 36.34 17,025,176 +0.05(+0.15%)
Apr 25, 2016 36.06 36.29 36.04 36.28 16,660,514 +0.07(+0.19%)
Apr 22, 2016 35.99 36.26 35.97 36.22 16,093,271 +0.32(+0.89%)
Apr 21, 2016 36.52 36.62 35.74 35.89 41,923,532 -0.76(-2.09%)
Apr 20, 2016 37.63 37.68 36.64 36.66 34,083,184 -0.94(-2.50%)
Apr 19, 2016 37.58 37.65 37.36 37.60 13,722,134 +0.06(+0.16%)
Apr 18, 2016 37.37 37.54 37.12 37.54 11,929,195 +0.14(+0.39%)
Apr 15, 2016 37.26 37.48 37.13 37.39 14,333,261 +0.21(+0.56%)
Apr 14, 2016 37.14 37.32 37.06 37.19 15,807,942 -0.05(-0.12%)
Apr 13, 2016 37.57 37.57 37.03 37.23 17,415,668 -0.23(-0.61%)
Apr 12, 2016 37.21 37.51 37.15 37.46 17,555,802 +0.26(+0.70%)
Apr 11, 2016 37.36 37.60 37.17 37.20 14,545,276 -0.16(-0.43%)
Apr 08, 2016 37.28 37.60 37.24 37.36 21,490,598 +0.20(+0.54%)
Apr 07, 2016 37.13 37.41 37.06 37.16 19,978,122 -0.02(-0.04%)
Apr 06, 2016 37.17 37.23 36.95 37.18 26,533,754 -0.05(-0.12%)
Apr 05, 2016 37.85 37.91 37.19 37.23 24,394,722 -0.71(-1.87%)
Apr 04, 2016 38.11 38.15 37.74 37.94 19,985,662 -0.16(-0.42%)
Apr 01, 2016 37.80 38.15 37.68 38.10 23,367,304 +0.15(+0.38%)
Mar 31, 2016 37.78 37.99 37.65 37.95 19,223,792 +0.22(+0.59%)
Mar 30, 2016 37.82 37.91 37.59 37.73 18,979,680 -0.09(-0.24%)
Mar 29, 2016 37.39 37.85 37.24 37.82 22,950,242 +0.55(+1.48%)
Mar 28, 2016 37.47 37.67 37.19 37.27 14,701,546 -0.14(-0.37%)
Mar 24, 2016 37.29 37.41 37.41 37.41 19,707,652 +0.10(+0.27%)
Mar 23, 2016 37.03 37.45 36.87 37.31 19,924,602 +0.28(+0.74%)
Mar 22, 2016 37.11 37.31 36.99 37.03 14,979,805 -0.12(-0.33%)
Mar 21, 2016 37.08 37.34 36.80 37.16 20,583,278 -0.04(-0.10%)
Mar 18, 2016 37.43 37.55 37.18 37.19 22,214,210 -0.24(-0.64%)
Mar 17, 2016 37.08 37.52 36.95 37.43 23,097,694 +0.20(+0.55%)
Mar 16, 2016 36.53 37.23 36.28 37.23 36,709,684 +0.56(+1.53%)
Mar 15, 2016 36.56 36.78 36.52 36.67 18,095,304 +0.07(+0.19%)
Mar 14, 2016 36.55 36.67 36.39 36.60 15,444,717 +0.05(+0.12%)
Mar 11, 2016 36.69 36.78 36.48 36.55 20,675,104 +0.04(+0.11%)
Mar 10, 2016 36.47 36.64 36.17 36.51 25,648,980 +0.03(+0.08%)
Mar 09, 2016 36.24 36.60 36.21 36.48 18,779,778 +0.17(+0.46%)
Mar 08, 2016 36.03 36.34 35.84 36.32 21,569,960 +0.36(+0.99%)
Mar 07, 2016 35.70 36.04 35.59 35.96 24,359,948 +0.20(+0.55%)
Mar 04, 2016 35.14 35.88 35.06 35.76 29,149,068 +0.39(+1.12%)
Mar 03, 2016 35.21 35.37 34.74 35.37 28,023,890 +0.21(+0.60%)
Mar 02, 2016 34.88 35.17 34.22 35.16 39,812,004 +0.18(+0.52%)
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.