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 (%)
Jul 31, 2007 21.66 21.84 21.22 21.39 25,091,222 -0.04(-0.18%)
Jul 30, 2007 21.22 21.52 21.04 21.43 21,233,420 +0.29(+1.39%)
Jul 27, 2007 21.69 21.75 21.14 21.14 22,465,740 -0.65(-2.97%)
Jul 26, 2007 22.02 22.12 21.34 21.79 32,676,126 -0.51(-2.27%)
Jul 25, 2007 22.25 22.49 21.88 22.29 23,141,382 +0.05(+0.20%)
Jul 24, 2007 22.97 22.98 22.15 22.25 17,790,946 -0.69(-2.99%)
Jul 23, 2007 23.01 23.14 22.89 22.93 8,490,859 +0.02(+0.10%)
Jul 20, 2007 23.15 23.50 22.78 22.91 14,146,304 -0.25(-1.09%)
Jul 19, 2007 22.91 23.27 22.82 23.16 18,210,136 +0.37(+1.60%)
Jul 18, 2007 22.52 22.82 22.51 22.80 15,195,039 +0.17(+0.75%)
Jul 17, 2007 22.60 22.78 22.58 22.63 13,129,150 +0.02(+0.10%)
Jul 16, 2007 22.92 22.97 22.60 22.61 14,715,059 -0.33(-1.45%)
Jul 13, 2007 22.64 23.04 22.62 22.94 11,989,565 +0.34(+1.49%)
Jul 12, 2007 22.37 22.69 22.37 22.60 12,880,036 +0.28(+1.26%)
Jul 11, 2007 22.20 22.32 22.16 22.32 11,695,734 +0.06(+0.25%)
Jul 10, 2007 22.42 22.51 22.16 22.26 11,473,578 -0.21(-0.93%)
Jul 09, 2007 22.47 22.59 22.46 22.47 6,332,951 +0.03(+0.15%)
Jul 06, 2007 22.55 22.56 22.22 22.44 11,412,916 -0.12(-0.52%)
Jul 05, 2007 22.53 22.76 22.26 22.56 17,197,628 -0.05(-0.20%)
Jul 03, 2007 22.69 22.82 22.48 22.60 9,600,469 +0.00(+0.00%)
Jul 02, 2007 22.39 24.29 22.30 22.60 8,410,284 +0.32(+1.44%)
Jun 29, 2007 22.15 22.39 21.98 22.28 19,257,554 +0.17(+0.79%)
Jun 28, 2007 22.19 22.46 22.10 22.11 17,251,042 -0.01(-0.03%)
Jun 27, 2007 21.79 22.19 21.62 22.11 22,047,008 +0.32(+1.47%)
Jun 26, 2007 21.99 22.51 21.78 21.79 22,589,258 -0.12(-0.54%)
Jun 25, 2007 21.85 22.69 21.79 21.91 16,671,245 +0.12(+0.54%)
Jun 22, 2007 22.08 22.23 21.77 21.79 14,388,800 -0.42(-1.90%)
Jun 21, 2007 22.07 22.31 21.93 22.21 17,908,790 +0.14(+0.64%)
Jun 20, 2007 22.66 22.75 21.99 22.07 17,252,690 -0.59(-2.61%)
Jun 19, 2007 22.54 22.67 22.43 22.66 11,557,749 +0.15(+0.65%)
Jun 18, 2007 22.80 22.83 22.52 22.52 14,779,949 -0.25(-1.09%)
Jun 15, 2007 22.71 22.88 22.66 22.77 23,678,614 +0.15(+0.65%)
Jun 14, 2007 22.48 22.75 22.48 22.62 13,544,468 +0.14(+0.63%)
Jun 13, 2007 22.25 22.53 22.21 22.48 14,490,397 +0.44(+1.99%)
Jun 12, 2007 22.24 22.39 22.04 22.04 20,347,878 -0.31(-1.39%)
Jun 11, 2007 22.11 22.53 22.07 22.35 16,920,612 +0.24(+1.07%)
Jun 08, 2007 21.99 22.27 21.87 22.11 35,099,768 +0.16(+0.72%)
Jun 07, 2007 22.57 22.60 21.93 21.95 48,596,308 -0.70(-3.11%)
Jun 06, 2007 22.86 22.91 22.59 22.66 27,388,180 -0.37(-1.59%)
Jun 05, 2007 23.19 23.31 22.91 23.02 27,993,758 -0.31(-1.33%)
Jun 04, 2007 23.32 23.41 23.14 23.33 19,082,730 -0.09(-0.38%)
Jun 01, 2007 23.59 23.65 23.35 23.42 20,664,546 -0.13(-0.55%)
May 31, 2007 23.51 23.62 23.42 23.55 11,038,175 +0.06(+0.26%)
May 30, 2007 23.71 23.49 23.05 23.49 15,287,840 +0.29(+1.24%)
May 29, 2007 23.01 23.37 23.01 23.20 19,151,120 +0.07(+0.29%)
May 25, 2007 23.17 23.28 22.85 23.14 22,277,218 +0.01(+0.05%)
May 24, 2007 23.65 23.75 23.06 23.13 26,482,518 -0.53(-2.24%)
May 23, 2007 24.13 24.13 23.65 23.65 14,116,367 -0.38(-1.57%)
May 22, 2007 24.18 24.26 24.01 24.03 8,879,809 -0.05(-0.19%)
May 21, 2007 24.11 24.14 24.04 24.08 5,567,945 -0.03(-0.14%)
May 18, 2007 23.99 24.11 23.98 24.11 4,136,510 +0.13(+0.54%)
May 17, 2007 24.04 24.06 23.92 23.98 5,207,186 -0.06(-0.23%)
May 16, 2007 24.03 24.13 23.98 24.04 6,826,415 +0.06(+0.23%)
May 15, 2007 23.97 24.22 23.94 23.98 9,036,814 +0.13(+0.54%)
May 14, 2007 23.83 23.96 23.83 23.85 4,157,199 +0.10(+0.40%)
May 11, 2007 23.68 23.82 23.64 23.76 6,450,886 +0.11(+0.48%)
May 10, 2007 23.85 23.88 23.61 23.64 6,901,731 -0.24(-1.01%)
May 09, 2007 23.76 23.91 23.77 23.89 3,841,628 +0.02(+0.07%)
May 08, 2007 23.92 23.92 23.74 23.87 5,093,808 -0.11(-0.45%)
May 07, 2007 23.76 23.98 23.73 23.98 3,591,175 +0.28(+1.19%)
May 04, 2007 23.84 23.84 23.67 23.69 4,883,245 -0.05(-0.19%)
May 03, 2007 23.77 23.85 23.63 23.74 2,839,971 -0.03(-0.12%)
May 02, 2007 23.69 23.79 23.62 23.77 4,894,310 +0.13(+0.55%)
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.