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 (%)
Feb 28, 2011 19.97 20.20 19.93 20.12 19,626,798 +0.22(+1.12%)
Feb 25, 2011 19.83 19.91 19.78 19.90 6,299,823 +0.11(+0.56%)
Feb 24, 2011 19.82 19.91 19.73 19.79 11,314,455 -0.08(-0.39%)
Feb 23, 2011 19.88 19.98 19.84 19.87 8,640,082 -0.04(-0.22%)
Feb 22, 2011 19.86 19.98 19.82 19.91 9,593,365 -0.09(-0.44%)
Feb 18, 2011 19.98 20.03 19.93 20.00 4,752,518 +0.03(+0.16%)
Feb 17, 2011 19.97 20.03 19.92 19.97 13,042,943 +0.04(+0.19%)
Feb 16, 2011 20.00 20.03 19.82 19.93 8,637,615 -0.04(-0.22%)
Feb 15, 2011 19.91 20.00 19.83 19.97 5,147,122 +0.06(+0.31%)
Feb 14, 2011 20.04 20.07 19.83 19.91 6,597,376 -0.14(-0.72%)
Feb 11, 2011 20.05 20.17 20.02 20.05 14,765,045 -0.04(-0.19%)
Feb 10, 2011 20.03 20.11 20.02 20.09 6,775,229 +0.04(+0.19%)
Feb 09, 2011 20.03 20.08 19.95 20.05 6,845,910 -0.00(-0.01%)
Feb 08, 2011 20.08 20.08 20.00 20.05 5,969,885 -0.00(-0.01%)
Feb 07, 2011 19.92 20.07 19.91 20.06 5,939,577 +0.13(+0.64%)
Feb 04, 2011 20.03 20.07 19.80 19.93 7,862,671 -0.12(-0.61%)
Feb 03, 2011 19.95 20.08 19.87 20.05 11,836,805 +0.08(+0.41%)
Feb 02, 2011 20.02 20.06 19.95 19.97 5,018,509 -0.11(-0.55%)
Feb 01, 2011 19.98 20.08 19.90 20.08 8,447,523 +0.20(+1.01%)
Jan 31, 2011 19.93 19.95 19.83 19.88 6,403,385 +0.04(+0.22%)
Jan 28, 2011 20.12 20.15 19.83 19.83 9,035,661 -0.27(-1.34%)
Jan 27, 2011 19.97 20.15 19.97 20.10 5,592,082 +0.08(+0.38%)
Jan 26, 2011 20.13 20.13 19.97 20.03 8,863,620 -0.08(-0.38%)
Jan 25, 2011 20.10 20.18 20.02 20.11 13,590,627 -0.03(-0.15%)
Jan 24, 2011 20.07 20.19 20.02 20.14 5,841,932 +0.11(+0.56%)
Jan 21, 2011 20.17 20.17 19.98 20.02 12,135,522 -0.02(-0.09%)
Jan 20, 2011 19.92 20.10 19.90 20.04 13,744,046 +0.15(+0.76%)
Jan 19, 2011 19.95 19.98 19.86 19.89 7,699,142 -0.05(-0.24%)
Jan 18, 2011 19.89 19.96 19.85 19.94 5,736,177 +0.05(+0.24%)
Jan 14, 2011 19.77 19.90 19.73 19.89 8,778,151 +0.09(+0.47%)
Jan 13, 2011 19.83 19.85 19.71 19.80 10,850,646 -0.02(-0.09%)
Jan 12, 2011 19.77 19.91 19.77 19.82 6,685,467 +0.10(+0.52%)
Jan 11, 2011 19.76 19.80 19.65 19.71 5,085,030 +0.03(+0.14%)
Jan 10, 2011 19.74 19.74 19.57 19.68 10,144,358 -0.11(-0.55%)
Jan 07, 2011 19.75 19.80 19.61 19.79 8,125,458 +0.07(+0.36%)
Jan 06, 2011 19.72 19.74 19.58 19.72 9,106,949 +0.02(+0.10%)
Jan 05, 2011 19.77 19.78 19.68 19.70 7,338,458 -0.12(-0.62%)
Jan 04, 2011 19.73 19.87 19.61 19.82 7,949,003 +0.09(+0.45%)
Jan 03, 2011 19.72 19.78 19.63 19.74 5,643,039 +0.10(+0.49%)
Dec 31, 2010 19.63 19.72 19.61 19.64 3,464,806 +0.01(+0.03%)
Dec 30, 2010 19.64 19.72 19.61 19.63 3,950,435 -0.03(-0.16%)
Dec 29, 2010 19.77 19.77 19.63 19.66 2,959,556 -0.07(-0.35%)
Dec 28, 2010 19.69 19.73 19.60 19.73 1,881,467 +0.07(+0.35%)
Dec 27, 2010 19.65 19.74 19.58 19.66 3,417,343 +0.01(+0.06%)
Dec 23, 2010 19.66 19.72 19.61 19.65 4,586,145 +0.01(+0.06%)
Dec 22, 2010 19.55 19.69 19.55 19.64 5,408,375 +0.09(+0.45%)
Dec 21, 2010 19.56 19.62 19.53 19.55 5,118,217 -0.03(-0.16%)
Dec 20, 2010 19.56 19.60 19.47 19.58 7,971,747 +0.06(+0.32%)
Dec 17, 2010 19.41 19.52 19.31 19.52 9,831,481 +0.10(+0.53%)
Dec 16, 2010 19.27 19.43 19.17 19.42 9,041,091 +0.17(+0.89%)
Dec 15, 2010 19.38 19.44 19.24 19.25 17,186,406 -0.17(-0.86%)
Dec 14, 2010 19.42 19.49 19.37 19.41 8,182,323 +0.05(+0.27%)
Dec 13, 2010 19.31 19.41 19.29 19.36 10,297,123 +0.09(+0.47%)
Dec 10, 2010 19.23 19.30 19.22 19.27 7,261,720 +0.07(+0.39%)
Dec 09, 2010 19.21 19.22 19.10 19.20 10,353,101 +0.08(+0.42%)
Dec 08, 2010 19.23 19.27 19.07 19.12 13,672,935 -0.07(-0.35%)
Dec 07, 2010 19.41 19.46 19.17 19.18 16,139,315 -0.13(-0.67%)
Dec 06, 2010 19.36 19.39 19.29 19.31 6,718,220 -0.05(-0.27%)
Dec 03, 2010 19.26 19.39 19.21 19.37 9,545,824 +0.04(+0.21%)
Dec 02, 2010 19.25 19.33 19.18 19.33 15,257,271 +0.06(+0.29%)
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.