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 (%)
Nov 30, 2011 22.58 22.74 22.47 22.74 11,121,423 +0.64(+2.89%)
Nov 29, 2011 21.91 22.18 21.91 22.10 7,326,586 +0.24(+1.09%)
Nov 28, 2011 21.95 22.04 21.76 21.86 7,533,812 +0.27(+1.26%)
Nov 25, 2011 21.44 21.71 21.44 21.59 4,164,629 +0.11(+0.51%)
Nov 23, 2011 21.67 21.71 21.43 21.48 9,711,071 -0.34(-1.57%)
Nov 22, 2011 22.11 22.11 21.76 21.82 24,601,960 -0.27(-1.23%)
Nov 21, 2011 22.22 22.22 21.93 22.09 10,701,572 -0.28(-1.24%)
Nov 18, 2011 22.33 22.43 22.25 22.37 7,478,704 +0.16(+0.70%)
Nov 17, 2011 22.34 22.43 22.04 22.22 8,717,358 -0.12(-0.52%)
Nov 16, 2011 22.50 22.60 22.32 22.33 8,895,242 -0.27(-1.20%)
Nov 15, 2011 22.59 22.68 22.49 22.60 6,679,006 +0.04(+0.17%)
Nov 14, 2011 22.80 22.84 22.55 22.57 12,411,022 -0.27(-1.19%)
Nov 11, 2011 22.71 22.84 22.69 22.84 6,450,447 +0.32(+1.43%)
Nov 10, 2011 22.55 22.62 22.36 22.51 11,643,661 +0.15(+0.66%)
Nov 09, 2011 22.59 22.65 22.32 22.37 12,424,718 -0.50(-2.17%)
Nov 08, 2011 22.77 22.86 22.57 22.86 9,444,173 +0.15(+0.65%)
Nov 07, 2011 22.61 22.73 22.45 22.71 7,800,269 +0.12(+0.54%)
Nov 04, 2011 22.57 22.63 22.32 22.59 8,722,213 -0.10(-0.46%)
Nov 03, 2011 22.49 22.77 22.46 22.69 16,131,560 +0.27(+1.21%)
Nov 02, 2011 22.32 22.59 22.31 22.42 14,849,473 +0.39(+1.76%)
Nov 01, 2011 22.18 22.35 21.99 22.04 18,891,244 -0.47(-2.09%)
Oct 31, 2011 22.49 22.72 22.47 22.51 8,840,482 -0.10(-0.46%)
Oct 28, 2011 22.78 22.78 22.49 22.61 18,475,456 -0.19(-0.82%)
Oct 27, 2011 22.65 22.90 22.60 22.80 20,426,150 +0.53(+2.38%)
Oct 26, 2011 22.35 22.41 22.15 22.27 12,949,993 +0.09(+0.41%)
Oct 25, 2011 22.38 22.44 22.13 22.18 14,980,929 -0.25(-1.12%)
Oct 24, 2011 22.57 22.57 22.37 22.43 13,262,864 -0.10(-0.43%)
Oct 21, 2011 22.32 22.54 22.32 22.53 11,604,601 +0.37(+1.69%)
Oct 20, 2011 22.02 22.24 22.00 22.15 8,744,786 +0.12(+0.56%)
Oct 19, 2011 22.00 22.34 21.98 22.03 13,622,996 +0.02(+0.09%)
Oct 18, 2011 21.78 22.14 21.70 22.01 16,913,968 +0.15(+0.71%)
Oct 17, 2011 21.81 21.96 21.81 21.85 7,262,952 -0.09(-0.41%)
Oct 14, 2011 21.82 21.95 21.76 21.95 14,903,122 +0.21(+0.95%)
Oct 13, 2011 21.67 21.78 21.48 21.74 12,083,421 +0.00(+0.00%)
Oct 12, 2011 21.87 21.87 21.69 21.74 9,991,754 -0.05(-0.24%)
Oct 11, 2011 21.90 21.94 21.67 21.79 18,714,668 -0.20(-0.91%)
Oct 10, 2011 21.74 22.00 21.74 21.99 10,516,932 +0.42(+1.95%)
Oct 07, 2011 21.52 21.71 21.44 21.57 16,425,363 +0.09(+0.42%)
Oct 06, 2011 21.36 21.48 21.34 21.48 18,879,222 +0.37(+1.77%)
Oct 05, 2011 21.10 21.19 20.81 21.11 20,254,992 +0.01(+0.06%)
Oct 04, 2011 21.11 21.14 20.63 21.09 34,473,764 -0.10(-0.49%)
Oct 03, 2011 21.73 21.88 21.20 21.20 23,739,500 -0.52(-2.38%)
Sep 30, 2011 21.76 21.98 21.71 21.71 16,198,499 -0.25(-1.12%)
Sep 29, 2011 21.89 22.00 21.71 21.96 18,941,432 +0.35(+1.61%)
Sep 28, 2011 21.93 21.97 21.58 21.61 19,406,858 -0.22(-1.01%)
Sep 27, 2011 22.04 22.06 21.73 21.83 14,198,593 +0.08(+0.36%)
Sep 26, 2011 21.66 21.78 21.53 21.75 16,979,578 +0.17(+0.81%)
Sep 23, 2011 21.31 21.68 21.27 21.58 18,617,466 +0.21(+1.00%)
Sep 22, 2011 21.38 21.45 21.14 21.36 42,782,308 -0.37(-1.69%)
Sep 21, 2011 22.14 22.26 21.73 21.73 21,324,848 -0.41(-1.84%)
Sep 20, 2011 22.00 22.42 21.89 22.14 28,194,944 +0.32(+1.45%)
Sep 19, 2011 21.71 21.90 21.64 21.82 11,273,159 -0.12(-0.56%)
Sep 16, 2011 21.72 22.00 21.72 21.95 12,488,665 +0.25(+1.14%)
Sep 15, 2011 21.64 21.76 21.48 21.70 9,245,894 +0.27(+1.25%)
Sep 14, 2011 21.37 21.60 21.12 21.43 10,962,015 +0.15(+0.69%)
Sep 13, 2011 21.21 21.28 20.99 21.28 11,222,745 +0.14(+0.67%)
Sep 12, 2011 20.86 21.15 20.78 21.14 11,966,675 +0.17(+0.82%)
Sep 09, 2011 21.26 21.26 20.84 20.97 22,017,190 -0.43(-2.03%)
Sep 08, 2011 21.37 21.61 21.29 21.40 10,704,234 -0.01(-0.06%)
Sep 07, 2011 21.35 21.44 21.24 21.42 11,816,921 +0.24(+1.12%)
Sep 06, 2011 20.86 21.20 20.71 21.18 18,072,552 -0.10(-0.48%)
Sep 02, 2011 21.25 21.42 21.23 21.28 13,940,848 -0.24(-1.13%)
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.