UTILITIES SEL (NY: XLU )

66.74 -0.35 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.33 32.33 31.60 31.86 16,096,793 -0.52(-1.60%)
Aug 28, 2015 32.43 32.53 31.94 32.38 12,901,432 -0.10(-0.30%)
Aug 27, 2015 32.28 32.49 32.03 32.48 22,716,302 +0.38(+1.17%)
Aug 26, 2015 31.76 32.18 31.49 32.10 29,145,838 +0.56(+1.78%)
Aug 25, 2015 32.94 33.15 31.51 31.54 38,157,776 -1.00(-3.07%)
Aug 24, 2015 33.14 33.44 32.38 32.54 46,778,032 -1.27(-3.75%)
Aug 21, 2015 34.10 34.25 33.78 33.80 24,984,488 -0.41(-1.21%)
Aug 20, 2015 34.28 34.62 34.10 34.22 17,026,386 -0.20(-0.59%)
Aug 19, 2015 34.19 34.52 34.01 34.42 12,321,481 +0.14(+0.42%)
Aug 18, 2015 34.25 34.34 34.16 34.28 15,647,555 -0.08(-0.24%)
Aug 17, 2015 34.31 34.51 34.13 34.36 12,207,089 +0.17(+0.48%)
Aug 14, 2015 33.80 34.22 33.73 34.19 13,772,435 +0.26(+0.75%)
Aug 13, 2015 33.80 34.04 33.54 33.94 14,364,700 +0.01(+0.02%)
Aug 12, 2015 33.30 33.99 33.23 33.93 31,264,540 +0.59(+1.78%)
Aug 11, 2015 33.30 33.59 33.09 33.34 20,153,348 +0.17(+0.50%)
Aug 10, 2015 33.32 33.47 33.11 33.17 16,110,397 -0.14(-0.41%)
Aug 07, 2015 32.87 33.45 32.70 33.31 28,204,050 +0.41(+1.23%)
Aug 06, 2015 32.81 32.93 32.44 32.90 22,848,850 +0.17(+0.53%)
Aug 05, 2015 32.78 32.96 32.63 32.73 14,868,224 +0.08(+0.25%)
Aug 04, 2015 33.10 33.14 32.58 32.65 16,032,465 -0.53(-1.61%)
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.