UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.05 17.36 17.01 17.26 7,202,096 +0.27(+1.61%)
Dec 30, 2008 16.92 17.01 16.77 16.98 6,713,812 +0.26(+1.53%)
Dec 29, 2008 16.66 16.84 16.51 16.73 3,138,977 +0.04(+0.21%)
Dec 26, 2008 16.74 16.87 16.68 16.69 1,827,970 +0.04(+0.21%)
Dec 24, 2008 16.50 16.71 16.50 16.66 1,772,745 +0.08(+0.51%)
Dec 23, 2008 16.78 16.99 16.49 16.57 5,778,889 -0.19(-1.14%)
Dec 22, 2008 16.96 17.03 16.58 16.76 10,634,809 -0.23(-1.33%)
Dec 19, 2008 17.05 17.27 16.86 16.99 13,443,453 -0.11(-0.66%)
Dec 18, 2008 17.01 17.43 16.98 17.10 16,671,885 +0.14(+0.84%)
Dec 17, 2008 17.37 17.45 16.89 16.96 15,509,354 -0.53(-3.03%)
Dec 16, 2008 16.94 17.56 16.93 17.49 12,175,303 +0.58(+3.41%)
Dec 15, 2008 17.27 17.27 16.69 16.91 11,474,354 -0.27(-1.56%)
Dec 12, 2008 17.02 17.19 16.64 17.18 11,626,113 +0.11(+0.63%)
Dec 11, 2008 17.26 17.52 16.95 17.07 10,734,850 -0.14(-0.79%)
Dec 10, 2008 16.93 17.31 16.93 17.21 9,667,791 +0.26(+1.51%)
Dec 09, 2008 17.20 17.29 16.82 16.95 15,085,417 -0.24(-1.42%)
Dec 08, 2008 17.58 17.58 16.93 17.20 13,782,035 +0.27(+1.62%)
Dec 05, 2008 16.47 17.14 16.04 16.92 20,069,666 +0.11(+0.64%)
Dec 04, 2008 17.39 17.48 16.44 16.82 19,195,118 -0.63(-3.61%)
Dec 03, 2008 17.02 17.57 16.79 17.45 16,548,825 +0.30(+1.73%)
Dec 02, 2008 16.99 17.15 16.61 17.15 18,607,922 +0.43(+2.60%)
Dec 01, 2008 17.69 17.80 16.71 16.71 15,536,995 -1.19(-6.64%)
Nov 28, 2008 17.68 17.92 17.30 17.90 5,004,280 +0.31(+1.76%)
Nov 26, 2008 17.24 17.65 17.05 17.59 16,349,647 -0.06(-0.34%)
Nov 25, 2008 17.65 17.83 17.09 17.65 19,532,518 +0.34(+1.99%)
Nov 24, 2008 17.15 17.72 16.90 17.31 16,948,582 +0.17(+1.01%)
Nov 21, 2008 15.72 17.14 15.72 17.14 32,302,846 +1.56(+10.00%)
Nov 20, 2008 16.41 16.79 15.44 15.58 26,723,496 -0.96(-5.82%)
Nov 19, 2008 16.79 17.44 16.51 16.54 17,745,922 -0.36(-2.14%)
Nov 18, 2008 16.69 17.29 16.51 16.90 20,778,888 -0.18(-1.08%)
Nov 17, 2008 17.08 17.56 16.72 17.09 17,655,062 -0.03(-0.17%)
Nov 14, 2008 17.11 17.90 16.79 17.12 22,004,538 -0.42(-2.37%)
Nov 13, 2008 16.31 17.59 16.17 17.53 24,822,638 +1.24(+7.59%)
Nov 12, 2008 16.45 16.67 16.30 16.30 11,660,186 -0.56(-3.31%)
Nov 11, 2008 16.66 17.14 16.36 16.86 13,454,326 +0.00(+0.00%)
Nov 10, 2008 17.53 17.59 16.54 16.86 13,998,518 -0.42(-2.41%)
Nov 07, 2008 16.64 17.29 16.39 17.27 14,178,154 +0.78(+4.72%)
Nov 06, 2008 17.09 17.20 16.23 16.49 16,608,859 -0.72(-4.18%)
Nov 05, 2008 17.35 17.71 17.07 17.21 14,778,953 -0.62(-3.47%)
Nov 04, 2008 17.63 18.02 17.43 17.83 13,105,406 +0.39(+2.25%)
Nov 03, 2008 17.51 17.53 17.07 17.44 10,231,246 +0.26(+1.49%)
Oct 31, 2008 17.86 18.08 17.17 17.18 20,013,576 -0.47(-2.66%)
Oct 30, 2008 17.33 17.75 17.01 17.65 17,455,666 +0.93(+5.58%)
Oct 29, 2008 17.37 17.62 16.72 16.72 14,743,259 -0.75(-4.29%)
Oct 28, 2008 16.64 17.48 15.67 17.47 13,412,254 +1.78(+11.33%)
Oct 27, 2008 16.16 16.52 15.69 15.69 12,631,169 -0.64(-3.90%)
Oct 24, 2008 15.76 16.73 15.67 16.33 23,413,730 -0.61(-3.58%)
Oct 23, 2008 16.30 17.15 15.72 16.93 26,803,680 +0.75(+4.67%)
Oct 22, 2008 17.19 17.19 15.59 16.18 16,393,146 -0.96(-5.58%)
Oct 21, 2008 17.59 17.65 16.98 17.14 12,091,146 -0.67(-3.77%)
Oct 20, 2008 16.42 17.81 16.41 17.81 16,770,998 +1.52(+9.30%)
Oct 17, 2008 16.48 17.34 15.78 16.29 18,843,452 +0.12(+0.74%)
Oct 16, 2008 16.07 16.35 15.07 16.17 18,084,906 +0.48(+3.07%)
Oct 15, 2008 16.72 17.05 15.69 15.69 14,593,385 -1.48(-8.62%)
Oct 14, 2008 18.34 18.34 16.34 17.17 18,645,948 -0.12(-0.69%)
Oct 13, 2008 16.21 17.33 15.58 17.29 10,211,498 +1.98(+12.93%)
Oct 10, 2008 15.56 15.93 13.84 15.31 24,948,070 -0.84(-5.22%)
Oct 09, 2008 17.33 17.70 16.05 16.16 16,430,392 -0.94(-5.48%)
Oct 08, 2008 16.77 17.71 16.65 17.09 17,550,554 -0.32(-1.86%)
Oct 07, 2008 18.14 18.50 17.37 17.42 15,208,315 -0.70(-3.84%)
Oct 06, 2008 18.59 19.20 17.53 18.11 16,219,475 -0.98(-5.14%)
Oct 03, 2008 19.48 19.78 19.01 19.09 0 -0.15(-0.77%)
Oct 02, 2008 19.50 19.83 19.14 19.24 8,817,758 -0.44(-2.24%)
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.