UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.42 30.73 30.42 30.71 11,520,558 +0.20(+0.66%)
May 29, 2014 30.42 30.52 30.29 30.51 13,660,393 +0.09(+0.28%)
May 28, 2014 30.25 30.45 30.21 30.43 17,433,894 +0.18(+0.59%)
May 27, 2014 30.28 30.43 30.20 30.25 13,155,531 +0.24(+0.79%)
May 23, 2014 30.01 30.01 30.01 30.01 12,398,014 -0.08(-0.25%)
May 22, 2014 29.85 30.17 29.84 30.08 5,166,978 +0.25(+0.83%)
May 21, 2014 29.90 29.91 29.74 29.84 9,607,104 +0.02(+0.07%)
May 20, 2014 29.81 30.00 29.63 29.81 15,009,681 +0.00(+0.00%)
May 19, 2014 30.20 30.25 29.79 29.81 18,729,552 -0.47(-1.54%)
May 16, 2014 30.22 30.31 30.08 30.28 14,042,655 +0.09(+0.31%)
May 15, 2014 30.32 30.47 30.16 30.19 16,089,784 -0.12(-0.40%)
May 14, 2014 30.22 30.50 30.12 30.31 27,987,750 +0.15(+0.50%)
May 13, 2014 30.15 30.30 30.03 30.16 12,007,049 +0.07(+0.24%)
May 12, 2014 30.43 30.47 30.05 30.09 18,945,564 -0.28(-0.92%)
May 09, 2014 30.78 30.89 30.35 30.37 16,941,386 -0.45(-1.47%)
May 08, 2014 31.15 31.17 30.75 30.82 21,097,724 -0.34(-1.08%)
May 07, 2014 30.73 31.18 30.70 31.16 18,900,262 +0.50(+1.62%)
May 06, 2014 30.76 30.86 30.64 30.66 14,673,987 -0.15(-0.49%)
May 05, 2014 30.51 30.84 30.50 30.81 20,754,510 +0.27(+0.89%)
May 02, 2014 30.96 31.01 30.40 30.54 38,870,288 -0.64(-2.05%)
May 01, 2014 31.05 31.27 30.84 31.18 26,306,546 +0.13(+0.42%)
Apr 30, 2014 30.98 31.26 30.98 31.05 30,375,994 +0.05(+0.16%)
Apr 29, 2014 31.09 31.23 30.91 31.00 24,306,096 -0.13(-0.42%)
Apr 28, 2014 30.94 31.18 30.87 31.13 25,910,148 +0.15(+0.49%)
Apr 25, 2014 30.61 30.98 30.61 30.98 22,900,530 +0.35(+1.15%)
Apr 24, 2014 30.44 30.71 30.27 30.63 15,668,406 +0.21(+0.69%)
Apr 23, 2014 30.40 30.75 30.37 30.42 23,669,862 +0.01(+0.05%)
Apr 22, 2014 30.41 30.43 30.21 30.40 14,974,245 +0.04(+0.14%)
Apr 21, 2014 30.40 30.61 30.22 30.36 15,385,934 -0.04(-0.12%)
Apr 17, 2014 30.68 30.40 30.40 30.40 25,033,852 -0.38(-1.24%)
Apr 16, 2014 30.55 30.78 30.49 30.78 17,274,416 +0.22(+0.73%)
Apr 15, 2014 30.14 30.55 30.14 30.55 20,896,086 +0.42(+1.38%)
Apr 14, 2014 30.09 30.24 29.93 30.14 13,410,420 +0.18(+0.60%)
Apr 11, 2014 29.98 30.17 29.89 29.96 24,803,164 -0.03(-0.10%)
Apr 10, 2014 30.12 30.34 29.89 29.99 22,267,154 -0.11(-0.38%)
Apr 09, 2014 30.14 30.23 29.79 30.10 25,217,944 -0.06(-0.21%)
Apr 08, 2014 29.75 30.21 29.54 30.17 16,508,837 +0.42(+1.43%)
Apr 07, 2014 29.77 30.07 29.73 29.74 18,518,586 -0.05(-0.17%)
Apr 04, 2014 29.76 30.12 29.69 29.79 18,954,336 +0.16(+0.53%)
Apr 03, 2014 29.55 29.73 29.52 29.64 7,621,458 +0.09(+0.32%)
Apr 02, 2014 29.54 29.65 29.42 29.54 16,222,265 -0.04(-0.15%)
Apr 01, 2014 29.81 29.81 29.48 29.58 14,107,701 -0.21(-0.70%)
Mar 31, 2014 29.64 29.91 29.52 29.79 12,110,438 +0.32(+1.10%)
Mar 28, 2014 29.37 29.49 29.30 29.47 10,717,441 +0.04(+0.15%)
Mar 27, 2014 29.18 29.45 29.10 29.43 18,677,060 +0.24(+0.81%)
Mar 26, 2014 29.35 29.42 29.18 29.19 10,877,324 -0.12(-0.42%)
Mar 25, 2014 29.25 29.35 29.03 29.31 14,538,905 +0.12(+0.42%)
Mar 24, 2014 29.13 29.31 29.00 29.19 13,908,196 +0.08(+0.27%)
Mar 21, 2014 29.05 29.40 29.00 29.11 19,202,624 +0.22(+0.76%)
Mar 20, 2014 28.75 28.89 28.54 28.89 17,674,274 +0.06(+0.22%)
Mar 19, 2014 29.30 29.35 28.71 28.83 35,833,084 -0.46(-1.58%)
Mar 18, 2014 29.35 29.41 29.22 29.29 11,189,717 -0.04(-0.15%)
Mar 17, 2014 29.20 29.36 29.05 29.33 13,402,264 +0.19(+0.66%)
Mar 14, 2014 28.91 29.23 28.89 29.14 17,983,552 +0.14(+0.47%)
Mar 13, 2014 28.73 29.07 28.68 29.01 30,073,522 +0.30(+1.04%)
Mar 12, 2014 28.31 28.71 28.31 28.71 10,928,064 +0.36(+1.26%)
Mar 11, 2014 28.46 28.51 28.22 28.35 11,114,553 -0.08(-0.28%)
Mar 10, 2014 28.41 28.54 28.32 28.43 15,412,945 -0.07(-0.25%)
Mar 07, 2014 28.31 28.50 28.16 28.50 19,381,396 +0.09(+0.30%)
Mar 06, 2014 28.61 28.67 28.33 28.41 19,314,060 -0.14(-0.50%)
Mar 05, 2014 28.71 28.78 28.53 28.56 12,676,520 -0.19(-0.67%)
Mar 04, 2014 28.73 28.85 28.68 28.75 13,661,071 +0.21(+0.72%)
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.