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 (%)
Mar 31, 2014 29.40 29.67 29.28 29.55 12,208,320 +0.32(+1.10%)
Mar 28, 2014 29.13 29.25 29.07 29.23 10,804,065 +0.04(+0.15%)
Mar 27, 2014 28.94 29.21 28.86 29.19 18,828,018 +0.24(+0.81%)
Mar 26, 2014 29.12 29.18 28.95 28.96 10,965,240 -0.12(-0.42%)
Mar 25, 2014 29.01 29.12 28.80 29.08 14,656,416 +0.12(+0.42%)
Mar 24, 2014 28.90 29.08 28.77 28.96 14,020,609 +0.08(+0.27%)
Mar 21, 2014 28.81 29.16 28.77 28.88 19,357,828 +0.22(+0.76%)
Mar 20, 2014 28.52 28.66 28.31 28.66 17,817,142 +0.06(+0.22%)
Mar 19, 2014 29.06 29.11 28.48 28.60 36,122,736 -0.46(-1.58%)
Mar 18, 2014 29.11 29.18 28.98 29.06 11,280,168 -0.04(-0.15%)
Mar 17, 2014 28.97 29.13 28.82 29.10 13,510,600 +0.19(+0.66%)
Mar 14, 2014 28.68 29.00 28.66 28.91 18,128,920 +0.13(+0.47%)
Mar 13, 2014 28.50 28.84 28.45 28.77 30,316,618 +0.30(+1.04%)
Mar 12, 2014 28.08 28.48 28.08 28.48 11,016,400 +0.35(+1.26%)
Mar 11, 2014 28.24 28.28 28.00 28.12 11,204,397 -0.08(-0.28%)
Mar 10, 2014 28.19 28.31 28.09 28.20 15,537,534 -0.07(-0.25%)
Mar 07, 2014 28.08 28.27 27.93 28.27 19,538,064 +0.08(+0.30%)
Mar 06, 2014 28.38 28.44 28.10 28.19 19,470,184 -0.14(-0.50%)
Mar 05, 2014 28.48 28.55 28.30 28.33 12,778,990 -0.19(-0.67%)
Mar 04, 2014 28.50 28.62 28.45 28.52 13,771,499 +0.21(+0.72%)
Mar 03, 2014 28.48 28.56 28.27 28.31 20,138,850 -0.28(-0.99%)
Feb 28, 2014 28.45 28.65 28.43 28.60 12,493,127 +0.20(+0.70%)
Feb 27, 2014 28.43 28.59 28.31 28.40 9,775,927 -0.07(-0.25%)
Feb 26, 2014 28.70 28.72 28.44 28.47 13,906,164 -0.09(-0.32%)
Feb 25, 2014 28.65 28.82 28.51 28.56 9,293,560 -0.04(-0.12%)
Feb 24, 2014 28.74 28.94 28.58 28.60 10,045,194 -0.07(-0.25%)
Feb 21, 2014 28.65 28.93 28.64 28.67 13,027,415 +0.04(+0.12%)
Feb 20, 2014 28.41 28.73 28.39 28.63 13,610,100 +0.22(+0.77%)
Feb 19, 2014 28.54 28.72 28.35 28.41 14,670,777 -0.16(-0.57%)
Feb 18, 2014 28.55 28.67 28.49 28.57 13,770,970 +0.10(+0.35%)
Feb 14, 2014 28.23 28.48 28.48 28.48 10,240,369 +0.18(+0.65%)
Feb 13, 2014 27.87 28.32 27.86 28.29 11,600,224 +0.30(+1.09%)
Feb 12, 2014 27.95 28.04 27.82 27.99 8,219,109 +0.04(+0.13%)
Feb 11, 2014 27.70 28.04 27.65 27.95 14,284,221 +0.26(+0.94%)
Feb 10, 2014 27.39 27.71 27.31 27.69 10,346,577 +0.20(+0.75%)
Feb 07, 2014 27.42 27.51 27.32 27.49 14,231,488 +0.15(+0.54%)
Feb 06, 2014 27.18 27.35 27.09 27.34 14,907,545 +0.20(+0.73%)
Feb 05, 2014 27.20 27.25 27.05 27.14 11,025,299 -0.12(-0.44%)
Feb 04, 2014 27.56 27.56 27.14 27.26 15,434,549 -0.16(-0.59%)
Feb 03, 2014 27.70 28.00 27.38 27.42 29,055,272 -0.22(-0.79%)
Jan 31, 2014 27.25 27.70 27.14 27.64 19,822,642 +0.23(+0.83%)
Jan 30, 2014 27.04 27.45 27.04 27.42 11,870,466 +0.42(+1.54%)
Jan 29, 2014 26.90 27.13 26.89 27.00 15,620,101 -0.01(-0.05%)
Jan 28, 2014 26.98 27.03 26.87 27.01 11,176,661 +0.10(+0.37%)
Jan 27, 2014 26.90 27.03 26.81 26.91 11,911,349 +0.06(+0.24%)
Jan 24, 2014 27.10 27.26 26.85 26.85 21,242,812 -0.30(-1.12%)
Jan 23, 2014 27.18 27.22 27.00 27.15 13,327,456 -0.08(-0.29%)
Jan 22, 2014 27.22 27.32 27.15 27.23 10,573,108 +0.03(+0.10%)
Jan 21, 2014 27.01 27.22 26.98 27.20 8,079,107 +0.30(+1.10%)
Jan 17, 2014 26.92 26.91 26.91 26.91 6,105,548 -0.01(-0.03%)
Jan 16, 2014 26.69 26.92 26.69 26.91 11,821,601 +0.18(+0.69%)
Jan 15, 2014 26.78 26.85 26.70 26.73 8,419,073 -0.05(-0.18%)
Jan 14, 2014 26.79 26.89 26.69 26.78 10,835,320 +0.04(+0.13%)
Jan 13, 2014 27.00 27.03 26.72 26.74 17,555,066 -0.28(-1.02%)
Jan 10, 2014 26.81 27.21 26.77 27.02 37,519,168 +0.38(+1.43%)
Jan 09, 2014 26.57 26.65 26.44 26.64 13,230,091 +0.16(+0.59%)
Jan 08, 2014 26.57 26.60 26.41 26.48 20,335,424 -0.14(-0.53%)
Jan 07, 2014 26.50 26.64 26.41 26.62 12,233,107 +0.23(+0.88%)
Jan 06, 2014 26.36 26.47 26.27 26.39 15,892,833 +0.04(+0.16%)
Jan 03, 2014 26.48 26.50 26.23 26.35 19,473,466 -0.08(-0.32%)
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.