UTILITIES SEL (NY: XLU )

78.48 -0.60 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.16 18.33 18.12 18.28 3,711,952 +0.14(+0.78%)
Aug 30, 2005 18.13 18.21 18.00 18.14 1,561,272 -0.03(-0.15%)
Aug 29, 2005 18.04 18.20 17.94 18.17 2,877,047 +0.07(+0.40%)
Aug 26, 2005 18.13 18.18 18.02 18.10 1,547,949 -0.03(-0.16%)
Aug 25, 2005 18.23 18.23 18.02 18.13 2,323,522 +0.14(+0.75%)
Aug 24, 2005 18.12 18.25 17.96 17.99 3,002,815 -0.08(-0.47%)
Aug 23, 2005 17.97 18.12 17.94 18.08 5,332,023 +0.15(+0.82%)
Aug 22, 2005 17.83 17.97 17.79 17.93 2,101,118 +0.12(+0.66%)
Aug 19, 2005 17.83 17.83 17.73 17.81 1,654,000 +0.11(+0.60%)
Aug 18, 2005 17.56 17.73 17.48 17.70 3,041,718 +0.07(+0.38%)
Aug 17, 2005 17.70 17.70 17.47 17.64 4,180,031 -0.02(-0.10%)
Aug 16, 2005 17.88 17.95 17.65 17.65 3,575,347 -0.28(-1.57%)
Aug 15, 2005 17.90 17.95 17.82 17.94 1,906,070 +0.07(+0.38%)
Aug 12, 2005 17.88 17.92 17.73 17.87 2,734,047 -0.02(-0.09%)
Aug 11, 2005 17.85 17.96 17.72 17.88 1,818,849 +0.11(+0.60%)
Aug 10, 2005 17.73 18.06 17.69 17.78 5,009,962 -0.01(-0.03%)
Aug 09, 2005 17.62 17.78 17.62 17.78 5,000,370 +0.19(+1.06%)
Aug 08, 2005 17.95 18.04 17.55 17.60 12,393,720 -0.37(-2.04%)
Aug 05, 2005 18.27 18.27 17.85 17.96 4,934,288 -0.32(-1.72%)
Aug 04, 2005 18.46 18.46 18.24 18.28 2,975,103 -0.12(-0.64%)
Aug 03, 2005 18.35 18.58 18.23 18.40 9,371,009 +0.05(+0.28%)
Aug 02, 2005 17.99 18.35 17.96 18.35 5,787,490 +0.42(+2.32%)
Aug 01, 2005 18.27 18.29 17.90 17.93 3,495,764 -0.24(-1.30%)
Jul 29, 2005 18.27 18.27 18.14 18.17 5,433,987 +0.01(+0.03%)
Jul 28, 2005 18.06 18.17 17.97 18.16 4,634,077 +0.11(+0.62%)
Jul 27, 2005 18.04 18.08 17.95 18.05 7,039,137 +0.08(+0.44%)
Jul 26, 2005 18.00 18.05 17.92 17.97 5,586,402 +0.06(+0.35%)
Jul 25, 2005 18.03 18.10 17.91 17.91 2,537,755 +0.01(+0.03%)
Jul 22, 2005 17.75 17.98 17.75 17.90 2,138,955 +0.10(+0.57%)
Jul 21, 2005 18.15 18.15 17.73 17.80 6,715,655 -0.33(-1.80%)
Jul 20, 2005 18.06 18.14 17.91 18.13 1,679,935 +0.10(+0.53%)
Jul 19, 2005 18.02 18.07 17.94 18.03 1,919,570 +0.02(+0.09%)
Jul 18, 2005 18.03 18.06 17.97 18.01 1,859,173 -0.01(-0.06%)
Jul 15, 2005 18.03 18.10 17.96 18.03 1,921,702 -0.01(-0.03%)
Jul 14, 2005 18.32 18.35 17.93 18.03 2,669,386 -0.18(-0.99%)
Jul 13, 2005 18.21 18.25 18.14 18.21 3,468,408 +0.05(+0.28%)
Jul 12, 2005 18.21 18.23 18.08 18.16 3,430,393 +0.05(+0.28%)
Jul 11, 2005 18.07 18.14 18.01 18.11 2,543,262 +0.10(+0.56%)
Jul 08, 2005 17.83 18.01 17.79 18.01 2,638,477 +0.21(+1.17%)
Jul 07, 2005 17.54 17.83 17.45 17.80 3,865,077 +0.14(+0.80%)
Jul 06, 2005 17.96 18.02 17.66 17.66 2,155,298 -0.30(-1.69%)
Jul 05, 2005 17.91 18.03 17.83 17.96 1,934,314 +0.03(+0.19%)
Jul 01, 2005 17.85 17.95 17.77 17.93 1,136,181 +0.16(+0.92%)
Jun 30, 2005 17.82 17.91 17.75 17.77 4,100,271 +0.02(+0.10%)
Jun 29, 2005 17.89 17.89 17.70 17.75 4,176,834 -0.05(-0.28%)
Jun 28, 2005 17.70 17.81 17.63 17.80 1,971,441 +0.17(+0.99%)
Jun 27, 2005 17.56 17.63 17.46 17.63 1,610,123 +0.11(+0.61%)
Jun 24, 2005 17.68 17.70 17.50 17.52 1,613,498 -0.12(-0.70%)
Jun 23, 2005 17.62 17.73 17.55 17.64 2,413,763 +0.05(+0.29%)
Jun 22, 2005 17.97 17.97 17.39 17.59 3,374,259 +0.16(+0.90%)
Jun 21, 2005 17.37 17.47 17.37 17.43 1,326,255 +0.02(+0.13%)
Jun 20, 2005 17.42 17.42 17.25 17.41 2,405,059 +0.03(+0.19%)
Jun 17, 2005 17.29 17.42 17.21 17.38 1,640,144 +0.08(+0.46%)
Jun 16, 2005 17.42 17.42 17.20 17.30 2,059,017 -0.03(-0.16%)
Jun 15, 2005 17.40 17.45 17.23 17.33 921,770 -0.08(-0.49%)
Jun 14, 2005 17.38 17.48 17.35 17.41 2,104,671 +0.05(+0.26%)
Jun 13, 2005 17.34 17.39 17.22 17.37 849,471 +0.07(+0.42%)
Jun 10, 2005 17.22 17.35 17.21 17.29 2,196,688 +0.06(+0.36%)
Jun 09, 2005 17.20 17.23 17.09 17.23 1,766,623 +0.02(+0.10%)
Jun 08, 2005 17.23 17.33 17.18 17.21 1,825,599 +0.03(+0.20%)
Jun 07, 2005 17.14 17.37 17.14 17.18 5,516,235 +0.04(+0.23%)
Jun 06, 2005 17.17 17.17 17.06 17.14 1,650,624 -0.02(-0.10%)
Jun 03, 2005 17.12 17.19 17.01 17.16 2,067,544 +0.06(+0.33%)
Jun 02, 2005 17.17 17.17 17.09 17.10 2,466,522 -0.02(-0.13%)
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.