UTILITIES SEL (NY: XLU )

78.65 -0.43 (-0.54%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.70 17.78 17.54 17.70 4,627,682 +0.23(+1.29%)
Oct 28, 2005 17.04 17.52 17.04 17.48 6,127,136 +0.34(+2.00%)
Oct 27, 2005 17.24 17.42 17.12 17.14 3,938,797 -0.20(-1.14%)
Oct 26, 2005 17.62 17.62 17.29 17.33 7,898,023 -0.21(-1.22%)
Oct 25, 2005 17.42 17.69 17.37 17.55 7,703,153 +0.02(+0.13%)
Oct 24, 2005 16.97 17.55 16.97 17.52 4,349,144 +0.44(+2.57%)
Oct 21, 2005 16.72 17.17 16.33 17.09 4,709,041 +0.23(+1.34%)
Oct 20, 2005 17.20 17.36 16.77 16.86 5,727,803 -0.46(-2.63%)
Oct 19, 2005 17.23 17.33 16.89 17.32 12,096,174 +0.05(+0.26%)
Oct 18, 2005 17.66 17.66 17.19 17.27 4,138,819 -0.29(-1.67%)
Oct 17, 2005 17.26 17.68 17.26 17.56 6,127,492 +0.19(+1.10%)
Oct 14, 2005 17.23 17.38 17.15 17.37 7,456,056 +0.20(+1.15%)
Oct 13, 2005 17.39 17.48 17.04 17.18 15,168,447 -0.37(-2.12%)
Oct 12, 2005 17.81 18.00 17.49 17.55 7,799,433 -0.34(-1.89%)
Oct 11, 2005 17.90 18.05 17.84 17.88 4,002,569 +0.04(+0.22%)
Oct 10, 2005 18.32 18.40 17.79 17.85 3,859,570 -0.32(-1.77%)
Oct 07, 2005 18.05 18.20 17.97 18.17 3,094,299 +0.16(+0.88%)
Oct 06, 2005 18.18 18.26 17.70 18.01 13,384,770 -0.24(-1.33%)
Oct 05, 2005 18.75 18.86 18.25 18.25 6,229,989 -0.55(-2.90%)
Oct 04, 2005 18.97 19.17 18.80 18.80 4,033,656 -0.33(-1.74%)
Oct 03, 2005 18.89 19.13 18.89 19.13 4,563,199 +0.21(+1.13%)
Sep 30, 2005 18.94 19.02 18.84 18.91 2,661,570 -0.02(-0.09%)
Sep 29, 2005 18.70 19.01 18.67 18.93 3,402,326 +0.19(+0.99%)
Sep 28, 2005 18.67 18.79 18.60 18.75 2,824,288 +0.19(+1.03%)
Sep 27, 2005 18.55 18.61 18.40 18.55 1,777,814 +0.01(+0.03%)
Sep 26, 2005 18.51 18.59 18.43 18.55 1,279,358 +0.15(+0.83%)
Sep 23, 2005 18.40 18.43 18.27 18.40 3,287,571 +0.04(+0.25%)
Sep 22, 2005 18.36 18.42 18.23 18.35 4,117,147 -0.10(-0.55%)
Sep 21, 2005 18.77 18.80 18.30 18.45 4,783,650 -0.33(-1.74%)
Sep 20, 2005 18.90 18.95 18.73 18.78 2,543,617 -0.07(-0.39%)
Sep 19, 2005 18.92 19.01 18.84 18.85 1,881,023 -0.06(-0.30%)
Sep 16, 2005 18.84 18.91 18.68 18.91 2,943,128 +0.04(+0.21%)
Sep 15, 2005 18.84 18.87 18.84 18.87 26,645 +0.16(+0.87%)
Sep 14, 2005 18.69 18.79 18.63 18.71 1,248,627 +0.07(+0.36%)
Sep 13, 2005 18.87 18.87 18.64 18.64 3,119,169 -0.16(-0.87%)
Sep 12, 2005 18.91 19.00 18.70 18.80 2,109,822 -0.02(-0.09%)
Sep 09, 2005 18.66 18.87 18.63 18.82 6,083,970 +0.22(+1.18%)
Sep 08, 2005 18.78 18.79 18.56 18.60 2,736,356 -0.16(-0.87%)
Sep 07, 2005 18.76 18.80 18.65 18.76 2,741,685 +0.01(+0.06%)
Sep 06, 2005 18.69 18.85 18.64 18.75 3,603,769 +0.17(+0.94%)
Sep 02, 2005 18.59 18.66 18.53 18.58 1,743,175 +0.01(+0.03%)
Sep 01, 2005 18.24 18.60 18.24 18.57 4,572,259 +0.29(+1.57%)
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%)
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.