UTILITIES SEL (NY: XLU )

78.48 -0.60 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 23.92 24.01 23.64 23.90 10,222,724 +0.28(+1.17%)
Oct 30, 2007 23.71 23.78 23.47 23.62 6,229,826 +0.03(+0.12%)
Oct 29, 2007 23.53 23.69 23.48 23.59 4,850,798 +0.21(+0.89%)
Oct 26, 2007 22.54 23.45 22.54 23.38 8,758,071 +0.32(+1.37%)
Oct 25, 2007 22.65 23.13 22.61 23.07 9,606,914 +0.55(+2.45%)
Oct 24, 2007 22.45 22.66 22.31 22.52 8,996,900 -0.02(-0.10%)
Oct 23, 2007 22.61 22.73 22.42 22.54 6,405,319 +0.01(+0.05%)
Oct 22, 2007 22.26 22.60 22.14 22.53 7,836,382 +0.16(+0.70%)
Oct 19, 2007 22.83 22.88 22.30 22.37 11,516,359 -0.51(-2.21%)
Oct 18, 2007 22.87 23.05 22.87 22.88 5,217,800 -0.20(-0.88%)
Oct 17, 2007 23.13 23.23 22.80 23.08 9,019,587 +0.06(+0.27%)
Oct 16, 2007 23.05 23.17 22.94 23.02 8,059,852 -0.06(-0.24%)
Oct 15, 2007 23.25 23.37 22.91 23.07 9,436,913 -0.17(-0.73%)
Oct 12, 2007 23.33 23.46 23.24 23.24 6,896,851 -0.06(-0.27%)
Oct 11, 2007 23.28 23.44 23.11 23.31 9,799,297 +0.32(+1.37%)
Oct 10, 2007 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Oct 09, 2007 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Oct 08, 2007 23.11 23.18 22.94 22.99 5,182,805 -0.03(-0.15%)
Oct 05, 2007 22.84 23.17 22.84 23.02 8,855,855 +0.18(+0.79%)
Oct 04, 2007 22.75 22.96 22.72 22.84 6,512,436 +0.12(+0.54%)
Oct 03, 2007 22.68 22.79 22.66 22.72 9,556,464 -0.07(-0.32%)
Oct 02, 2007 22.63 22.86 22.63 22.79 4,440,095 +0.08(+0.37%)
Oct 01, 2007 22.57 22.82 22.47 22.71 10,127,575 +0.30(+1.36%)
Sep 28, 2007 22.78 22.83 22.40 22.40 6,288,610 -0.35(-1.56%)
Sep 27, 2007 22.93 23.00 22.70 22.76 9,721,491 -0.16(-0.71%)
Sep 26, 2007 22.91 23.06 22.84 22.92 8,672,612 +0.11(+0.49%)
Sep 25, 2007 22.73 22.97 22.70 22.81 7,284,990 +0.03(+0.12%)
Sep 24, 2007 22.75 22.98 22.75 22.78 7,178,761 +0.08(+0.37%)
Sep 21, 2007 22.80 22.96 22.70 22.70 7,255,857 -0.12(-0.54%)
Sep 20, 2007 23.11 23.12 22.82 22.82 6,588,643 -0.32(-1.36%)
Sep 19, 2007 22.88 23.16 22.80 23.14 12,452,518 +0.25(+1.11%)
Sep 18, 2007 22.26 22.88 22.10 22.88 9,441,532 +0.52(+2.32%)
Sep 17, 2007 22.45 22.45 22.22 22.37 4,647,400 +0.02(+0.08%)
Sep 14, 2007 22.30 22.51 22.27 22.35 6,909,815 -0.01(-0.03%)
Sep 13, 2007 22.43 22.49 22.31 22.35 7,670,467 +0.05(+0.20%)
Sep 12, 2007 22.19 22.40 22.13 22.31 6,033,165 +0.19(+0.84%)
Sep 11, 2007 22.04 22.23 21.96 22.12 9,397,477 +0.15(+0.67%)
Sep 10, 2007 22.03 22.10 21.80 21.98 8,432,540 +0.02(+0.08%)
Sep 07, 2007 22.07 22.16 21.83 21.96 9,850,813 -0.16(-0.74%)
Sep 06, 2007 22.00 22.29 21.96 22.12 8,485,832 +0.03(+0.13%)
Sep 05, 2007 22.08 22.11 21.85 22.10 11,773,581 -0.06(-0.25%)
Sep 04, 2007 21.83 22.33 21.79 22.15 8,222,925 +0.42(+1.94%)
Aug 31, 2007 21.83 21.99 21.64 21.73 9,836,424 -0.05(-0.21%)
Aug 30, 2007 21.90 21.95 21.59 21.77 8,931,707 -0.04(-0.18%)
Aug 29, 2007 21.47 22.01 21.47 21.81 9,562,504 +0.42(+1.97%)
Aug 28, 2007 21.59 21.74 21.38 21.39 20,418,044 -0.34(-1.55%)
Aug 27, 2007 22.36 22.36 21.63 21.73 48,328,740 -0.57(-2.55%)
Aug 24, 2007 22.31 22.40 22.06 22.30 10,693,889 +0.14(+0.61%)
Aug 23, 2007 22.21 22.39 22.07 22.16 23,395,280 +0.07(+0.31%)
Aug 22, 2007 22.15 22.19 21.91 22.10 10,336,123 +0.25(+1.16%)
Aug 21, 2007 21.75 22.09 21.71 21.84 12,330,923 -0.02(-0.10%)
Aug 20, 2007 21.89 21.97 21.51 21.86 12,748,128 +0.12(+0.54%)
Aug 17, 2007 21.93 22.31 21.24 21.75 33,741,944 +0.19(+0.86%)
Aug 16, 2007 21.13 21.56 20.65 21.56 32,058,766 +0.15(+0.71%)
Aug 15, 2007 21.65 22.01 21.30 21.41 14,613,146 -0.29(-1.35%)
Aug 14, 2007 22.03 22.12 21.59 21.70 12,061,179 -0.37(-1.68%)
Aug 13, 2007 22.14 22.35 22.04 22.07 13,626,004 +0.11(+0.51%)
Aug 10, 2007 22.15 22.51 21.83 21.96 22,259,646 -0.39(-1.74%)
Aug 09, 2007 22.47 22.74 22.15 22.35 21,852,692 -0.41(-1.81%)
Aug 08, 2007 22.61 22.95 22.43 22.76 22,259,988 +0.33(+1.46%)
Aug 07, 2007 21.98 22.69 21.83 22.43 18,243,214 +0.40(+1.81%)
Aug 06, 2007 21.38 22.08 21.08 22.03 19,478,964 +0.67(+3.14%)
Aug 03, 2007 21.75 22.11 21.36 21.36 22,424,768 -0.75(-3.39%)
Aug 02, 2007 21.84 22.21 21.84 22.11 16,530,312 +0.24(+1.08%)
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.