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 (%)
Jul 31, 2015 32.71 33.00 32.68 32.74 16,194,179 +0.33(+1.01%)
Jul 30, 2015 32.15 32.52 32.01 32.42 15,201,637 +0.24(+0.74%)
Jul 29, 2015 32.06 32.21 31.82 32.18 18,137,624 +0.12(+0.37%)
Jul 28, 2015 31.91 32.09 31.79 32.06 11,745,318 +0.15(+0.47%)
Jul 27, 2015 31.51 32.05 31.42 31.91 16,058,066 +0.40(+1.28%)
Jul 24, 2015 31.49 31.62 31.40 31.51 11,539,028 +0.03(+0.09%)
Jul 23, 2015 31.93 31.95 31.32 31.48 18,737,484 -0.48(-1.49%)
Jul 22, 2015 31.87 32.12 31.78 31.95 11,086,379 +0.14(+0.44%)
Jul 21, 2015 32.04 32.12 31.68 31.81 13,817,078 -0.29(-0.90%)
Jul 20, 2015 32.13 32.28 31.94 32.10 13,182,646 -0.16(-0.51%)
Jul 17, 2015 32.59 32.63 32.25 32.27 14,095,846 -0.32(-0.98%)
Jul 16, 2015 32.11 32.64 32.07 32.59 16,917,686 +0.48(+1.48%)
Jul 15, 2015 31.92 32.12 31.78 32.11 13,301,245 +0.16(+0.49%)
Jul 14, 2015 31.96 32.18 31.86 31.95 9,163,997 -0.04(-0.14%)
Jul 13, 2015 32.07 32.21 31.81 32.00 11,533,113 +0.01(+0.05%)
Jul 10, 2015 31.83 32.22 31.72 31.98 16,665,660 +0.17(+0.54%)
Jul 09, 2015 32.27 32.34 31.71 31.81 20,925,604 -0.36(-1.11%)
Jul 08, 2015 32.23 32.43 32.11 32.17 20,819,220 -0.17(-0.53%)
Jul 07, 2015 31.66 32.47 31.66 32.34 35,088,704 +0.78(+2.48%)
Jul 06, 2015 31.39 31.64 31.28 31.56 18,805,848 +0.13(+0.40%)
Jul 02, 2015 31.26 31.43 31.43 31.43 12,864,091 +0.39(+1.25%)
Jul 01, 2015 30.90 31.05 30.82 31.05 15,116,228 +0.19(+0.60%)
Jun 30, 2015 31.09 31.12 30.79 30.86 14,924,050 -0.08(-0.26%)
Jun 29, 2015 31.05 31.46 30.92 30.94 21,725,626 -0.16(-0.53%)
Jun 26, 2015 30.85 31.16 30.75 31.11 11,783,030 +0.19(+0.60%)
Jun 25, 2015 31.15 31.22 30.91 30.92 15,701,298 -0.21(-0.67%)
Jun 24, 2015 31.41 31.47 31.11 31.13 16,429,975 -0.25(-0.78%)
Jun 23, 2015 31.69 31.75 31.33 31.37 21,867,226 -0.43(-1.36%)
Jun 22, 2015 31.90 31.98 31.73 31.81 13,802,363 -0.04(-0.14%)
Jun 19, 2015 32.22 32.25 31.84 31.85 17,969,328 -0.31(-0.97%)
Jun 18, 2015 31.78 32.24 31.78 32.16 28,085,504 +0.42(+1.32%)
Jun 17, 2015 31.49 31.79 31.39 31.74 24,797,836 +0.27(+0.84%)
Jun 16, 2015 31.27 31.48 31.14 31.48 10,895,238 +0.15(+0.47%)
Jun 15, 2015 31.29 31.44 31.19 31.33 13,659,911 -0.05(-0.16%)
Jun 12, 2015 31.53 31.63 31.37 31.38 11,698,467 -0.28(-0.89%)
Jun 11, 2015 31.67 31.72 31.53 31.66 12,169,368 +0.25(+0.80%)
Jun 10, 2015 31.53 31.64 31.40 31.41 15,035,762 +0.15(+0.50%)
Jun 09, 2015 31.28 31.45 31.25 31.25 13,920,502 -0.07(-0.24%)
Jun 08, 2015 31.54 31.54 31.31 31.33 10,733,793 -0.18(-0.59%)
Jun 05, 2015 31.50 31.64 31.39 31.51 21,580,636 -0.40(-1.25%)
Jun 04, 2015 31.99 32.13 31.85 31.91 18,031,640 -0.04(-0.14%)
Jun 03, 2015 32.31 32.42 31.78 31.95 31,671,946 -0.48(-1.48%)
Jun 02, 2015 32.69 32.72 32.21 32.43 16,471,341 -0.44(-1.32%)
Jun 01, 2015 32.91 33.07 32.77 32.87 11,982,727 +0.04(+0.13%)
May 29, 2015 32.81 32.97 32.70 32.83 12,418,608 -0.05(-0.16%)
May 28, 2015 32.79 32.96 32.67 32.88 13,539,015 +0.07(+0.22%)
May 27, 2015 32.70 32.86 32.63 32.80 10,354,289 +0.13(+0.41%)
May 26, 2015 32.83 32.86 32.46 32.67 14,321,116 -0.21(-0.63%)
May 22, 2015 32.81 32.88 32.88 32.88 12,097,879 -0.05(-0.16%)
May 21, 2015 33.02 33.06 32.77 32.93 10,930,177 -0.01(-0.04%)
May 20, 2015 32.89 33.18 32.82 32.94 12,294,132 +0.05(+0.16%)
May 19, 2015 32.67 32.97 32.56 32.89 17,497,024 +0.07(+0.22%)
May 18, 2015 32.53 32.88 32.53 32.82 13,885,041 +0.13(+0.38%)
May 15, 2015 32.36 32.76 32.31 32.69 24,119,702 +0.42(+1.30%)
May 14, 2015 32.07 32.36 32.04 32.27 16,597,093 +0.37(+1.16%)
May 13, 2015 32.33 32.43 31.79 31.90 18,951,794 -0.32(-0.98%)
May 12, 2015 32.09 32.26 31.90 32.22 18,347,200 -0.04(-0.11%)
May 11, 2015 32.47 32.74 32.23 32.26 17,134,356 -0.22(-0.68%)
May 08, 2015 32.66 32.84 32.35 32.48 19,498,858 +0.23(+0.71%)
May 07, 2015 32.24 32.47 32.16 32.25 17,199,418 +0.12(+0.37%)
May 06, 2015 32.30 32.46 31.81 32.13 23,014,074 -0.18(-0.55%)
May 05, 2015 32.99 32.99 32.22 32.31 25,244,240 -0.74(-2.23%)
May 04, 2015 32.81 33.30 32.76 33.05 18,061,644 +0.24(+0.74%)
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.