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 (%)
May 31, 2012 23.50 23.77 23.47 23.64 9,129,393 +0.13(+0.53%)
May 30, 2012 23.56 23.75 23.46 23.51 6,009,645 -0.14(-0.61%)
May 29, 2012 23.67 23.67 23.54 23.66 6,217,303 +0.07(+0.31%)
May 25, 2012 23.52 23.65 23.51 23.58 7,367,271 +0.08(+0.34%)
May 24, 2012 23.43 23.64 23.38 23.50 9,792,390 +0.09(+0.39%)
May 23, 2012 23.49 23.59 23.29 23.41 8,702,888 -0.13(-0.53%)
May 22, 2012 23.46 23.60 23.43 23.54 10,551,153 +0.16(+0.71%)
May 21, 2012 23.37 23.41 23.27 23.37 8,291,945 +0.03(+0.11%)
May 18, 2012 23.44 23.56 23.32 23.35 10,454,204 -0.05(-0.20%)
May 17, 2012 23.56 23.58 23.39 23.39 9,624,356 -0.13(-0.56%)
May 16, 2012 23.56 23.60 23.46 23.52 10,841,665 +0.03(+0.14%)
May 15, 2012 23.60 23.68 23.44 23.49 8,685,061 -0.16(-0.70%)
May 14, 2012 23.56 23.74 23.51 23.66 7,660,818 -0.03(-0.11%)
May 11, 2012 23.64 23.82 23.60 23.68 4,748,711 +0.01(+0.06%)
May 10, 2012 23.56 23.75 23.52 23.67 6,773,707 +0.22(+0.93%)
May 09, 2012 23.29 23.54 23.26 23.45 8,008,457 +0.01(+0.06%)
May 08, 2012 23.31 23.46 23.29 23.44 8,214,380 +0.04(+0.17%)
May 07, 2012 23.37 23.43 23.32 23.40 5,881,606 -0.05(-0.20%)
May 04, 2012 23.39 23.56 23.39 23.44 10,428,416 +0.03(+0.14%)
May 03, 2012 23.46 23.63 23.38 23.41 8,890,741 -0.07(-0.31%)
May 02, 2012 23.58 23.61 23.45 23.48 8,353,234 -0.14(-0.59%)
May 01, 2012 23.53 23.69 23.44 23.62 14,049,775 +0.12(+0.51%)
Apr 30, 2012 23.46 23.54 23.37 23.50 10,690,627 +0.03(+0.14%)
Apr 27, 2012 23.43 23.50 23.36 23.47 7,069,656 +0.08(+0.34%)
Apr 26, 2012 23.21 23.42 23.20 23.39 6,472,302 +0.13(+0.57%)
Apr 25, 2012 23.21 23.29 23.11 23.26 9,462,730 +0.12(+0.51%)
Apr 24, 2012 22.96 23.15 22.96 23.14 9,472,374 +0.16(+0.69%)
Apr 23, 2012 22.98 23.00 22.88 22.98 8,481,964 -0.10(-0.43%)
Apr 20, 2012 22.90 23.12 22.84 23.08 11,809,943 +0.22(+0.98%)
Apr 19, 2012 22.90 22.95 22.77 22.86 7,609,874 -0.07(-0.29%)
Apr 18, 2012 22.93 23.02 22.85 22.92 5,444,493 -0.03(-0.14%)
Apr 17, 2012 22.96 23.00 22.73 22.96 8,485,459 +0.12(+0.51%)
Apr 16, 2012 22.69 22.92 22.65 22.84 11,059,701 +0.21(+0.95%)
Apr 13, 2012 22.67 22.84 22.61 22.63 8,113,032 -0.08(-0.33%)
Apr 12, 2012 22.67 22.71 22.53 22.70 8,866,381 +0.07(+0.31%)
Apr 11, 2012 22.72 22.73 22.58 22.63 7,466,008 +0.05(+0.23%)
Apr 10, 2012 22.78 22.83 22.52 22.58 11,593,184 -0.30(-1.30%)
Apr 09, 2012 22.84 22.93 22.81 22.88 7,626,230 -0.12(-0.51%)
Apr 05, 2012 23.07 23.11 22.92 23.00 7,126,829 -0.17(-0.74%)
Apr 04, 2012 23.08 23.21 23.06 23.17 12,092,950 -0.03(-0.14%)
Apr 03, 2012 23.21 23.22 23.04 23.20 8,735,505 -0.01(-0.06%)
Apr 02, 2012 23.09 23.29 23.02 23.21 18,318,624 +0.12(+0.50%)
Mar 30, 2012 23.04 23.11 22.97 23.10 8,147,941 +0.13(+0.54%)
Mar 29, 2012 22.82 22.99 22.67 22.97 10,212,980 +0.09(+0.39%)
Mar 28, 2012 23.07 23.09 22.80 22.88 10,117,219 -0.17(-0.74%)
Mar 27, 2012 22.97 23.12 22.93 23.06 6,781,534 +0.09(+0.40%)
Mar 26, 2012 22.88 23.03 22.83 22.96 10,624,580 +0.16(+0.69%)
Mar 23, 2012 22.82 22.86 22.75 22.80 7,855,194 +0.01(+0.03%)
Mar 22, 2012 22.73 22.82 22.65 22.80 15,552,524 +0.05(+0.23%)
Mar 21, 2012 22.80 22.87 22.74 22.75 6,611,424 -0.05(-0.20%)
Mar 20, 2012 22.75 22.86 22.70 22.79 10,520,112 +0.03(+0.12%)
Mar 19, 2012 22.90 22.99 22.77 22.77 17,393,240 -0.16(-0.69%)
Mar 16, 2012 22.90 22.94 22.82 22.92 11,528,867 -0.02(-0.08%)
Mar 15, 2012 23.01 23.05 22.82 22.94 9,790,692 -0.02(-0.09%)
Mar 14, 2012 23.26 23.34 22.94 22.96 13,221,883 -0.35(-1.48%)
Mar 13, 2012 23.31 23.33 23.16 23.31 9,433,688 +0.08(+0.34%)
Mar 12, 2012 23.03 23.28 22.97 23.23 12,286,732 +0.26(+1.14%)
Mar 09, 2012 22.94 22.99 22.80 22.97 5,957,677 +0.09(+0.40%)
Mar 08, 2012 22.80 22.92 22.79 22.88 8,456,890 +0.07(+0.32%)
Mar 07, 2012 22.84 22.84 22.63 22.80 9,561,356 +0.01(+0.06%)
Mar 06, 2012 22.80 22.82 22.66 22.79 11,236,330 -0.09(-0.40%)
Mar 05, 2012 22.84 22.93 22.70 22.88 7,149,393 +0.05(+0.23%)
Mar 02, 2012 22.85 22.90 22.76 22.83 7,450,256 -0.01(-0.06%)
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.