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 (%)
Sep 30, 2014 30.53 30.86 30.43 30.53 16,005,205 +0.04(+0.14%)
Sep 29, 2014 30.23 30.51 30.13 30.49 7,685,400 +0.20(+0.65%)
Sep 26, 2014 30.22 30.41 30.03 30.29 9,387,306 +0.04(+0.14%)
Sep 25, 2014 30.45 30.54 30.24 30.25 13,296,175 -0.18(-0.60%)
Sep 24, 2014 30.55 30.59 30.33 30.43 11,506,335 -0.11(-0.36%)
Sep 23, 2014 30.63 30.66 30.45 30.54 13,520,375 -0.09(-0.28%)
Sep 22, 2014 30.78 30.82 30.56 30.63 16,970,650 -0.23(-0.75%)
Sep 19, 2014 30.71 30.89 30.63 30.86 13,312,913 +0.28(+0.90%)
Sep 18, 2014 30.84 30.91 30.48 30.58 17,383,512 -0.22(-0.72%)
Sep 17, 2014 30.93 31.02 30.65 30.81 21,620,120 -0.06(-0.19%)
Sep 16, 2014 30.48 30.94 30.48 30.86 17,008,280 +0.39(+1.27%)
Sep 15, 2014 30.51 30.63 30.38 30.48 15,061,445 +0.09(+0.31%)
Sep 12, 2014 30.76 30.81 30.31 30.38 24,261,686 -0.55(-1.79%)
Sep 11, 2014 30.71 30.98 30.63 30.94 13,019,964 +0.26(+0.84%)
Sep 10, 2014 30.75 30.85 30.58 30.68 14,661,227 -0.14(-0.44%)
Sep 09, 2014 31.09 31.09 30.76 30.81 18,659,606 -0.36(-1.15%)
Sep 08, 2014 31.39 31.39 31.03 31.17 9,442,307 -0.19(-0.60%)
Sep 05, 2014 31.08 31.37 30.99 31.36 12,593,937 +0.39(+1.25%)
Sep 04, 2014 30.89 31.05 30.81 30.97 12,847,854 -0.01(-0.05%)
Sep 03, 2014 30.84 31.09 30.84 30.99 11,777,143 +0.15(+0.49%)
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.