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 (%)
Dec 31, 2009 19.00 18.65 18.65 18.65 9,159,227 -0.27(-1.43%)
Dec 30, 2009 18.93 18.98 18.88 18.92 3,849,947 -0.01(-0.03%)
Dec 29, 2009 18.99 19.02 18.93 18.93 7,744,449 -0.01(-0.06%)
Dec 28, 2009 18.94 19.00 18.87 18.94 15,979,459 +0.01(+0.06%)
Dec 24, 2009 18.86 18.95 18.78 18.93 3,314,988 +0.14(+0.74%)
Dec 23, 2009 18.85 18.85 18.70 18.79 8,658,853 +0.04(+0.22%)
Dec 22, 2009 18.99 19.01 18.73 18.75 17,814,924 -0.18(-0.95%)
Dec 21, 2009 18.91 18.99 18.85 18.93 8,874,764 +0.08(+0.41%)
Dec 18, 2009 18.89 18.92 18.66 18.85 18,596,394 +0.16(+0.87%)
Dec 17, 2009 18.73 18.82 18.63 18.69 14,987,719 -0.17(-0.88%)
Dec 16, 2009 18.94 18.98 18.79 18.85 20,830,066 -0.02(-0.13%)
Dec 15, 2009 18.91 18.94 18.79 18.88 11,549,233 -0.12(-0.63%)
Dec 14, 2009 18.98 19.00 18.87 19.00 23,247,048 +0.09(+0.47%)
Dec 11, 2009 18.68 18.91 18.59 18.91 21,078,930 +0.32(+1.73%)
Dec 10, 2009 18.51 18.64 18.41 18.59 20,297,110 +0.23(+1.26%)
Dec 09, 2009 18.32 18.37 18.21 18.35 16,666,828 +0.07(+0.36%)
Dec 08, 2009 18.37 18.38 18.15 18.29 25,582,124 -0.08(-0.42%)
Dec 07, 2009 18.32 18.47 18.05 18.37 18,709,766 +0.16(+0.88%)
Dec 04, 2009 18.50 18.55 17.99 18.21 34,246,024 -0.11(-0.62%)
Dec 03, 2009 18.32 18.45 18.18 18.32 16,769,481 +0.06(+0.33%)
Dec 02, 2009 18.08 18.26 18.02 18.26 22,030,946 +0.24(+1.35%)
Dec 01, 2009 17.81 18.02 17.77 18.02 17,737,710 +0.33(+1.88%)
Nov 30, 2009 17.62 17.71 17.53 17.68 9,627,582 +0.15(+0.85%)
Nov 27, 2009 17.59 17.72 17.45 17.53 10,085,152 -0.30(-1.70%)
Nov 25, 2009 17.64 17.88 17.64 17.84 10,637,450 +0.20(+1.15%)
Nov 24, 2009 17.64 17.67 17.52 17.64 12,356,217 +0.04(+0.20%)
Nov 23, 2009 17.53 17.68 17.47 17.60 12,462,222 +0.22(+1.26%)
Nov 20, 2009 17.26 17.38 17.25 17.38 12,589,812 +0.08(+0.45%)
Nov 19, 2009 17.48 17.52 17.26 17.30 10,423,539 -0.21(-1.22%)
Nov 18, 2009 17.59 17.64 17.49 17.52 8,013,274 -0.08(-0.44%)
Nov 17, 2009 17.73 17.73 17.55 17.59 9,141,595 -0.09(-0.54%)
Nov 16, 2009 17.58 17.70 17.52 17.69 13,117,774 +0.24(+1.40%)
Nov 13, 2009 17.32 17.52 17.26 17.45 14,303,811 +0.15(+0.89%)
Nov 12, 2009 17.51 17.58 17.28 17.29 9,189,100 -0.24(-1.39%)
Nov 11, 2009 17.67 17.69 17.48 17.53 9,758,556 -0.04(-0.24%)
Nov 10, 2009 17.45 17.61 17.43 17.58 9,295,930 +0.08(+0.48%)
Nov 09, 2009 17.27 17.49 17.25 17.49 7,998,219 +0.31(+1.80%)
Nov 06, 2009 17.16 17.28 17.10 17.18 12,141,372 -0.02(-0.10%)
Nov 05, 2009 17.03 17.22 17.02 17.20 10,910,548 +0.29(+1.69%)
Nov 04, 2009 16.86 17.15 16.85 16.92 13,379,936 +0.11(+0.67%)
Nov 03, 2009 16.84 16.89 16.74 16.80 14,106,011 -0.04(-0.21%)
Nov 02, 2009 16.94 17.05 16.70 16.84 13,942,798 -0.03(-0.18%)
Oct 30, 2009 17.18 17.24 16.85 16.87 22,317,358 -0.32(-1.87%)
Oct 29, 2009 17.11 17.22 17.01 17.19 12,686,034 +0.15(+0.87%)
Oct 28, 2009 17.21 17.28 17.02 17.04 26,488,046 -0.17(-1.00%)
Oct 27, 2009 17.31 17.43 17.15 17.21 18,113,328 -0.04(-0.24%)
Oct 26, 2009 17.52 17.73 17.20 17.26 20,536,622 -0.23(-1.32%)
Oct 23, 2009 17.55 17.59 17.43 17.49 12,064,258 -0.29(-1.64%)
Oct 22, 2009 17.75 17.80 17.59 17.78 7,092,904 +0.04(+0.23%)
Oct 21, 2009 17.71 17.95 17.69 17.74 14,041,647 +0.02(+0.13%)
Oct 20, 2009 17.68 17.74 17.64 17.71 10,436,353 -0.18(-1.00%)
Oct 19, 2009 17.65 17.96 17.58 17.89 14,967,579 +0.25(+1.41%)
Oct 16, 2009 17.50 17.71 17.45 17.64 12,737,954 +0.06(+0.34%)
Oct 15, 2009 17.40 17.61 17.40 17.58 12,678,984 +0.14(+0.78%)
Oct 14, 2009 17.51 17.55 17.38 17.45 13,426,376 +0.01(+0.07%)
Oct 13, 2009 17.49 1741 17.36 17.43 8,242,991 -0.12(-0.71%)
Oct 12, 2009 17.49 17.56 17.37 17.56 4,151,435 +0.18(+1.03%)
Oct 09, 2009 17.30 17.43 17.21 17.38 7,698,128 +0.11(+0.62%)
Oct 08, 2009 17.38 17.38 17.24 17.27 15,413,780 +0.00(+0.00%)
Oct 07, 2009 17.23 17.30 17.15 17.27 5,522,586 +0.01(+0.07%)
Oct 06, 2009 17.18 17.34 17.13 17.26 6,670,321 +0.13(+0.76%)
Oct 05, 2009 16.95 17.17 16.85 17.13 11,526,999 +0.18(+1.09%)
Oct 02, 2009 16.99 17.02 16.89 16.95 10,830,913 -0.18(-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.