UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.47 18.55 18.30 18.33 6,858,144 -0.14(-0.74%)
Mar 30, 2006 18.50 18.69 18.40 18.46 4,515,120 -0.17(-0.89%)
Mar 29, 2006 18.46 18.72 18.46 18.63 4,194,798 +0.11(+0.61%)
Mar 28, 2006 18.52 18.65 18.43 18.52 9,883,365 -0.08(-0.42%)
Mar 27, 2006 18.65 18.71 18.55 18.59 3,102,273 -0.12(-0.67%)
Mar 24, 2006 18.78 18.81 18.67 18.72 1,990,737 -0.04(-0.19%)
Mar 23, 2006 18.75 18.78 18.66 18.75 3,810,547 -0.02(-0.13%)
Mar 22, 2006 18.63 18.84 18.59 18.78 4,765,623 +0.09(+0.48%)
Mar 21, 2006 18.75 18.84 18.60 18.69 4,046,414 -0.14(-0.76%)
Mar 20, 2006 19.17 19.17 18.81 18.83 2,875,323 -0.28(-1.46%)
Mar 17, 2006 19.23 19.23 19.05 19.11 2,646,017 -0.19(-0.99%)
Mar 16, 2006 19.20 19.38 19.15 19.30 4,065,088 +0.10(+0.53%)
Mar 15, 2006 19.03 19.21 18.87 19.20 2,170,918 +0.12(+0.65%)
Mar 14, 2006 18.85 19.12 18.85 19.07 3,332,757 +0.20(+1.07%)
Mar 13, 2006 18.86 18.96 18.81 18.87 4,759,062 +0.02(+0.13%)
Mar 10, 2006 18.68 18.89 18.68 18.85 5,697,315 +0.12(+0.63%)
Mar 09, 2006 18.76 19.02 18.69 18.73 5,122,620 -0.05(-0.28%)
Mar 08, 2006 18.70 18.94 18.50 18.78 6,515,783 -0.02(-0.10%)
Mar 07, 2006 18.89 18.89 18.67 18.80 7,022,511 -0.02(-0.13%)
Mar 06, 2006 19.23 19.26 18.78 18.82 5,193,280 -0.37(-1.95%)
Mar 03, 2006 19.23 19.41 19.15 19.20 3,907,283 -0.10(-0.49%)
Mar 02, 2006 19.33 19.33 19.03 19.29 4,025,553 -0.01(-0.06%)
Mar 01, 2006 19.19 19.43 19.19 19.31 2,786,830 -0.05(-0.28%)
Feb 28, 2006 19.49 19.60 19.28 19.36 2,495,782 -0.13(-0.67%)
Feb 27, 2006 19.39 19.57 19.39 19.49 9,320,952 +0.15(+0.80%)
Feb 24, 2006 19.58 19.84 19.25 19.34 2,295,581 +0.06(+0.31%)
Feb 23, 2006 19.32 19.35 19.21 19.28 3,274,210 -0.02(-0.12%)
Feb 22, 2006 19.34 19.38 19.23 19.30 2,815,935 +0.07(+0.37%)
Feb 21, 2006 19.23 19.38 19.15 19.23 5,556,501 +0.03(+0.15%)
Feb 17, 2006 18.81 19.29 18.81 19.20 7,175,774 +0.17(+0.91%)
Feb 16, 2006 18.80 19.44 18.80 19.03 2,009,916 +0.15(+0.79%)
Feb 15, 2006 18.82 19.02 18.77 18.88 4,864,210 +0.03(+0.16%)
Feb 14, 2006 18.94 18.94 18.60 18.85 4,548,935 -0.02(-0.09%)
Feb 13, 2006 18.82 18.96 18.82 18.87 2,712,975 -0.02(-0.13%)
Feb 10, 2006 18.84 19.04 18.78 18.89 6,339,640 +0.01(+0.06%)
Feb 09, 2006 18.77 18.99 18.77 18.88 5,176,961 +0.07(+0.35%)
Feb 08, 2006 18.77 19.38 18.74 18.81 3,455,232 -0.01(-0.03%)
Feb 07, 2006 18.85 19.14 18.76 18.82 2,964,488 -0.11(-0.60%)
Feb 06, 2006 18.75 18.99 18.75 18.93 4,137,093 +0.11(+0.60%)
Feb 03, 2006 18.92 18.93 18.68 18.82 4,250,485 -0.10(-0.50%)
Feb 02, 2006 19.10 19.22 18.83 18.91 9,305,474 -0.25(-1.30%)
Feb 01, 2006 19.02 19.23 19.02 19.16 4,684,702 +0.05(+0.28%)
Jan 31, 2006 19.13 19.22 19.06 19.11 4,503,343 -0.01(-0.06%)
Jan 30, 2006 19.18 19.28 19.12 19.12 2,287,169 -0.13(-0.68%)
Jan 27, 2006 19.25 19.38 19.17 19.25 3,844,362 +0.11(+0.56%)
Jan 26, 2006 19.40 19.47 19.06 19.15 5,279,753 -0.17(-0.89%)
Jan 25, 2006 19.45 19.67 19.20 19.32 7,010,566 -0.27(-1.37%)
Jan 24, 2006 19.48 19.60 19.43 19.59 3,712,634 +0.17(+0.89%)
Jan 23, 2006 19.76 20.00 19.35 19.41 10,370,745 -0.03(-0.15%)
Jan 20, 2006 19.62 19.69 19.32 19.44 6,828,871 -0.11(-0.58%)
Jan 19, 2006 19.58 19.61 19.32 19.56 13,114,844 +0.17(+0.89%)
Jan 18, 2006 19.20 19.46 19.20 19.38 14,553,767 +0.04(+0.22%)
Jan 17, 2006 19.14 19.35 19.03 19.34 12,165,824 +0.20(+1.06%)
Jan 13, 2006 18.97 19.15 18.43 19.14 2,778,419 +0.13(+0.69%)
Jan 12, 2006 18.99 19.10 18.97 19.01 3,405,098 +0.00(+0.00%)
Jan 11, 2006 18.97 19.07 18.95 19.01 3,968,521 -0.03(-0.16%)
Jan 10, 2006 18.91 19.08 18.90 19.04 4,172,759 +0.03(+0.16%)
Jan 09, 2006 19.09 19.12 18.94 19.01 3,365,058 -0.12(-0.62%)
Jan 06, 2006 19.02 19.13 18.93 19.13 1,579,905 +0.20(+1.07%)
Jan 05, 2006 19.00 19.14 18.90 18.93 2,619,436 -0.12(-0.66%)
Jan 04, 2006 19.07 19.09 18.79 19.05 7,877,486 +0.03(+0.16%)
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.