UTILITIES SEL (NY: XLU )

77.92 -0.56 (-0.71%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.66 22.68 22.16 22.35 13,252,350 -0.23(-1.02%)
Mar 29, 2007 22.59 22.66 22.43 22.58 3,895,986 +0.13(+0.58%)
Mar 28, 2007 22.40 22.67 22.40 22.45 5,114,592 -0.05(-0.20%)
Mar 27, 2007 22.55 22.57 22.39 22.50 5,023,463 -0.03(-0.15%)
Mar 26, 2007 22.48 22.56 22.30 22.53 6,510,041 +0.10(+0.43%)
Mar 23, 2007 22.35 22.44 22.24 22.43 6,330,613 +0.11(+0.48%)
Mar 22, 2007 22.40 22.43 22.21 22.33 7,538,667 -0.02(-0.10%)
Mar 21, 2007 22.16 22.40 21.95 22.35 7,442,200 +0.26(+1.17%)
Mar 20, 2007 21.73 22.10 21.69 22.09 6,141,140 +0.32(+1.45%)
Mar 19, 2007 21.76 21.82 21.61 21.77 5,585,896 +0.16(+0.73%)
Mar 16, 2007 21.68 21.78 21.54 21.62 4,186,018 -0.19(-0.88%)
Mar 15, 2007 21.57 21.86 21.46 21.81 16,203,000 +0.28(+1.28%)
Mar 14, 2007 21.48 21.61 21.25 21.53 13,858,712 +0.11(+0.50%)
Mar 13, 2007 21.75 21.82 21.40 21.43 6,905,197 -0.32(-1.48%)
Mar 12, 2007 21.45 21.75 21.44 21.75 11,417,059 +0.24(+1.13%)
Mar 09, 2007 21.54 21.61 21.41 21.50 6,119,675 -0.03(-0.13%)
Mar 08, 2007 21.83 21.83 21.43 21.53 4,445,780 +0.11(+0.53%)
Mar 07, 2007 21.45 21.57 21.37 21.42 4,122,654 -0.05(-0.21%)
Mar 06, 2007 21.29 21.46 21.21 21.46 11,052,898 +0.32(+1.49%)
Mar 05, 2007 21.34 21.51 21.09 21.15 4,645,269 -0.27(-1.26%)
Mar 02, 2007 21.75 21.75 21.42 21.42 13,712,159 -0.34(-1.55%)
Mar 01, 2007 21.52 21.88 21.32 21.76 10,290,500 +0.11(+0.52%)
Feb 28, 2007 21.56 21.85 21.54 21.64 11,472,305 +0.17(+0.79%)
Feb 27, 2007 22.21 22.29 21.39 21.48 12,309,874 -0.84(-3.76%)
Feb 26, 2007 22.24 22.69 22.20 22.31 13,883,389 +0.55(+2.51%)
Feb 23, 2007 21.53 21.79 21.49 21.77 7,079,283 +0.25(+1.15%)
Feb 22, 2007 21.50 21.60 21.41 21.52 3,587,426 +0.03(+0.13%)
Feb 21, 2007 21.55 21.57 21.41 21.49 3,442,650 -0.11(-0.52%)
Feb 20, 2007 21.50 21.61 21.45 21.61 3,502,870 +0.08(+0.37%)
Feb 16, 2007 21.45 21.53 21.39 21.53 5,129,691 +0.04(+0.18%)
Feb 15, 2007 21.62 21.67 21.48 21.49 11,142,961 -0.19(-0.86%)
Feb 14, 2007 21.45 21.72 21.45 21.67 4,615,216 +0.15(+0.71%)
Feb 13, 2007 21.35 21.53 21.35 21.52 5,514,558 +0.19(+0.87%)
Feb 12, 2007 21.45 21.47 21.34 21.34 3,786,551 -0.08(-0.37%)
Feb 09, 2007 21.39 21.55 21.31 21.41 6,896,670 +0.07(+0.34%)
Feb 08, 2007 21.19 21.42 21.19 21.34 3,055,396 +0.04(+0.18%)
Feb 07, 2007 21.19 21.31 21.19 21.30 2,833,880 +0.08(+0.37%)
Feb 06, 2007 21.09 21.29 21.09 21.22 4,775,123 +0.11(+0.53%)
Feb 05, 2007 20.92 21.15 20.83 21.11 5,345,345 +0.23(+1.08%)
Feb 02, 2007 20.78 20.89 20.60 20.89 3,864,188 +0.11(+0.54%)
Feb 01, 2007 20.63 20.79 20.62 20.77 5,325,805 +0.17(+0.85%)
Jan 31, 2007 20.46 20.64 20.41 20.60 11,234,623 +0.06(+0.30%)
Jan 30, 2007 20.42 20.54 20.42 20.54 3,529,871 +0.06(+0.30%)
Jan 29, 2007 20.41 20.47 20.38 20.47 4,244,870 +0.07(+0.33%)
Jan 26, 2007 20.48 20.48 20.31 20.41 4,409,719 -0.05(-0.25%)
Jan 25, 2007 20.47 20.55 20.40 20.46 7,883,279 -0.02(-0.08%)
Jan 24, 2007 20.41 20.53 20.35 20.47 5,277,310 +0.07(+0.33%)
Jan 23, 2007 20.29 20.41 20.19 20.41 6,143,124 +0.12(+0.58%)
Jan 22, 2007 20.27 20.34 20.25 20.29 4,935,709 -0.01(-0.03%)
Jan 19, 2007 20.19 20.32 20.10 20.29 4,311,484 +0.01(+0.03%)
Jan 18, 2007 20.37 20.37 20.21 20.29 3,926,362 -0.01(-0.06%)
Jan 17, 2007 20.26 20.30 20.18 20.30 3,059,660 +0.05(+0.22%)
Jan 16, 2007 20.17 20.31 20.17 20.25 7,197,413 +0.06(+0.31%)
Jan 12, 2007 20.25 20.41 20.11 20.19 18,200,928 -0.17(-0.83%)
Jan 11, 2007 20.37 20.47 20.29 20.36 8,061,806 +0.02(+0.11%)
Jan 10, 2007 20.26 20.38 20.24 20.34 3,407,300 +0.01(+0.03%)
Jan 09, 2007 20.23 20.37 20.19 20.33 4,160,491 +0.02(+0.08%)
Jan 08, 2007 20.25 20.39 20.23 20.32 4,289,990 -0.01(-0.06%)
Jan 05, 2007 20.64 20.64 20.26 20.33 6,722,761 -0.37(-1.79%)
Jan 04, 2007 20.75 20.79 20.64 20.70 5,255,282 -0.03(-0.14%)
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.