UTILITIES SEL (NY: XLU )

78.67 -0.41 (-0.52%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.12 36.12 35.32 35.36 20,380,246 -0.80(-2.21%)
Jan 29, 2015 35.60 36.23 35.48 36.16 16,457,349 +0.48(+1.33%)
Jan 28, 2015 36.02 36.43 35.59 35.69 18,712,112 -0.31(-0.85%)
Jan 27, 2015 35.85 36.18 35.78 35.99 11,950,108 +0.05(+0.14%)
Jan 26, 2015 35.94 35.97 35.61 35.94 11,107,170 -0.02(-0.06%)
Jan 23, 2015 35.98 36.14 35.85 35.96 9,694,614 +0.10(+0.29%)
Jan 22, 2015 36.11 36.21 35.61 35.86 23,953,536 -0.15(-0.43%)
Jan 21, 2015 35.64 36.07 35.34 36.02 18,884,504 +0.34(+0.96%)
Jan 20, 2015 35.69 35.80 35.33 35.67 15,356,055 +0.09(+0.25%)
Jan 16, 2015 35.26 35.60 35.16 35.58 17,747,090 +0.31(+0.89%)
Jan 15, 2015 35.05 35.36 34.95 35.27 19,866,444 +0.28(+0.80%)
Jan 14, 2015 34.69 35.04 34.46 34.99 21,127,784 +0.30(+0.86%)
Jan 13, 2015 34.78 35.23 34.52 34.69 21,833,472 +0.10(+0.28%)
Jan 12, 2015 34.71 34.83 34.37 34.60 14,859,055 -0.08(-0.23%)
Jan 09, 2015 34.90 34.99 34.49 34.68 12,191,487 -0.22(-0.63%)
Jan 08, 2015 34.86 35.03 34.77 34.90 19,156,348 +0.24(+0.70%)
Jan 07, 2015 34.53 34.80 34.25 34.65 19,569,020 +0.34(+0.98%)
Jan 06, 2015 34.31 34.93 34.30 34.32 26,498,442 +0.02(+0.06%)
Jan 05, 2015 34.84 34.84 34.14 34.30 32,671,712 -0.42(-1.22%)
Jan 02, 2015 34.89 34.89 34.33 34.72 23,111,310 +0.16(+0.47%)
Dec 31, 2014 35.28 34.56 34.56 34.56 20,709,018 -0.64(-1.81%)
Dec 30, 2014 35.91 35.92 35.14 35.20 17,783,336 -0.75(-2.08%)
Dec 29, 2014 35.55 36.10 35.53 35.94 33,504,084 +0.41(+1.15%)
Dec 26, 2014 35.09 35.69 35.09 35.53 27,127,508 +0.42(+1.21%)
Dec 24, 2014 34.40 35.11 35.11 35.11 19,692,320 +0.64(+1.85%)
Dec 23, 2014 34.19 34.65 34.19 34.47 13,091,150 +0.09(+0.26%)
Dec 22, 2014 34.39 34.41 34.09 34.38 15,392,848 +0.09(+0.26%)
Dec 19, 2014 34.37 34.52 34.11 34.30 24,569,610 +0.06(+0.16%)
Dec 18, 2014 33.73 34.25 33.59 34.24 20,214,242 +0.66(+1.97%)
Dec 17, 2014 33.10 33.66 33.04 33.58 25,774,874 +0.59(+1.78%)
Dec 16, 2014 32.97 33.51 32.74 32.99 20,456,402 -0.03(-0.09%)
Dec 15, 2014 33.38 33.51 32.84 33.02 15,214,908 -0.28(-0.85%)
Dec 12, 2014 33.54 33.81 33.30 33.30 15,112,954 -0.32(-0.95%)
Dec 11, 2014 33.19 33.88 32.93 33.62 13,394,832 +0.33(+1.00%)
Dec 10, 2014 33.70 33.94 33.27 33.29 12,978,015 -0.42(-1.25%)
Dec 09, 2014 33.35 33.79 33.35 33.71 14,490,435 +0.17(+0.50%)
Dec 08, 2014 33.27 33.67 33.27 33.54 16,688,093 +0.27(+0.81%)
Dec 05, 2014 33.19 33.42 33.11 33.27 23,537,496 -0.26(-0.78%)
Dec 04, 2014 33.55 33.71 33.38 33.54 19,115,398 -0.03(-0.09%)
Dec 03, 2014 33.68 33.70 33.37 33.56 11,272,827 -0.09(-0.28%)
Dec 02, 2014 33.38 33.76 33.23 33.66 18,380,056 +0.22(+0.67%)
Dec 01, 2014 33.30 33.71 33.10 33.43 26,295,712 +0.07(+0.20%)
Nov 28, 2014 33.05 33.52 33.05 33.37 10,745,048 +0.35(+1.05%)
Nov 26, 2014 32.86 33.02 33.02 33.02 9,410,498 +0.15(+0.44%)
Nov 25, 2014 32.89 32.93 32.67 32.88 18,073,340 +0.00(+0.00%)
Nov 24, 2014 33.19 33.24 32.84 32.88 16,171,830 -0.28(-0.83%)
Nov 21, 2014 33.17 33.32 32.85 33.15 20,507,930 +0.13(+0.40%)
Nov 20, 2014 32.99 33.18 32.88 33.02 11,462,607 -0.07(-0.22%)
Nov 19, 2014 33.04 33.19 32.88 33.09 16,726,209 -0.03(-0.09%)
Nov 18, 2014 33.11 33.29 32.92 33.12 9,217,842 +0.09(+0.29%)
Nov 17, 2014 32.64 33.09 32.55 33.03 11,803,451 +0.43(+1.31%)
Nov 14, 2014 32.66 32.76 32.53 32.60 10,818,391 -0.14(-0.42%)
Nov 13, 2014 33.05 33.18 32.64 32.74 20,837,914 -0.27(-0.81%)
Nov 12, 2014 33.64 33.64 32.85 33.01 24,885,440 -0.59(-1.75%)
Nov 11, 2014 33.71 33.78 33.47 33.59 7,668,713 -0.12(-0.37%)
Nov 10, 2014 33.51 33.75 33.39 33.72 13,006,059 +0.17(+0.50%)
Nov 07, 2014 33.29 33.56 33.17 33.55 16,248,600 +0.35(+1.05%)
Nov 06, 2014 33.73 33.73 33.01 33.20 51,130,304 -0.57(-1.70%)
Nov 05, 2014 33.01 33.81 33.01 33.78 29,700,482 +0.75(+2.26%)
Nov 04, 2014 33.22 33.38 32.87 33.03 20,934,582 -0.17(-0.52%)
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.