UTILITIES SEL (NY: XLU )

77.83 -0.65 (-0.83%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.78 40.51 39.60 40.46 22,529,006 +0.86(+2.16%)
Jun 29, 2016 39.68 39.79 39.47 39.60 18,173,042 +0.11(+0.27%)
Jun 28, 2016 39.37 39.52 39.04 39.50 17,127,566 +0.15(+0.37%)
Jun 27, 2016 38.83 39.46 38.77 39.35 22,168,848 +0.32(+0.83%)
Jun 24, 2016 38.73 39.22 38.39 39.03 31,371,552 +0.22(+0.56%)
Jun 23, 2016 38.63 38.83 38.55 38.81 10,923,124 +0.11(+0.28%)
Jun 22, 2016 38.89 38.95 38.66 38.70 10,348,945 -0.19(-0.48%)
Jun 21, 2016 38.86 39.07 38.61 38.89 11,242,396 +0.05(+0.14%)
Jun 20, 2016 38.92 39.03 38.54 38.83 20,668,730 -0.15(-0.38%)
Jun 17, 2016 38.80 38.99 38.59 38.98 24,913,818 +0.14(+0.36%)
Jun 16, 2016 38.55 38.92 38.52 38.84 13,109,560 +0.24(+0.63%)
Jun 15, 2016 38.82 38.90 38.46 38.59 14,239,483 -0.24(-0.63%)
Jun 14, 2016 38.65 38.86 38.44 38.84 15,174,697 +0.21(+0.53%)
Jun 13, 2016 38.74 38.88 38.60 38.63 17,192,394 -0.05(-0.12%)
Jun 10, 2016 38.74 38.94 38.53 38.68 16,880,700 -0.10(-0.26%)
Jun 09, 2016 38.47 38.85 38.42 38.78 12,685,763 +0.33(+0.86%)
Jun 08, 2016 38.21 38.48 38.15 38.45 8,844,997 +0.23(+0.60%)
Jun 07, 2016 38.28 38.48 38.14 38.22 10,334,135 -0.03(-0.08%)
Jun 06, 2016 38.32 38.45 38.09 38.25 14,176,219 -0.05(-0.14%)
Jun 03, 2016 38.20 38.51 38.02 38.30 24,473,778 +0.60(+1.58%)
Jun 02, 2016 37.66 37.71 37.33 37.71 10,072,084 +0.02(+0.04%)
Jun 01, 2016 37.59 37.74 37.50 37.69 14,749,210 +0.10(+0.26%)
May 31, 2016 37.29 37.62 37.28 37.59 20,376,390 +0.24(+0.66%)
May 27, 2016 37.28 37.35 37.35 37.35 19,749,490 +0.07(+0.17%)
May 26, 2016 36.82 37.33 36.82 37.28 17,198,562 +0.42(+1.13%)
May 25, 2016 36.77 36.98 36.61 36.87 18,762,498 -0.11(-0.29%)
May 24, 2016 36.67 37.02 36.61 36.97 17,497,836 +0.37(+1.00%)
May 23, 2016 36.93 37.02 36.56 36.61 16,591,691 -0.33(-0.89%)
May 20, 2016 36.93 36.98 36.65 36.93 19,854,336 +0.08(+0.23%)
May 19, 2016 36.35 36.86 36.14 36.85 25,603,228 +0.37(+1.01%)
May 18, 2016 36.97 37.26 36.36 36.48 35,637,332 -0.70(-1.87%)
May 17, 2016 37.70 37.79 36.98 37.18 22,923,288 -0.64(-1.70%)
May 16, 2016 37.65 37.83 37.51 37.82 14,495,742 +0.05(+0.12%)
May 13, 2016 37.86 37.94 37.59 37.78 16,508,531 -0.18(-0.48%)
May 12, 2016 37.68 38.02 37.54 37.96 23,177,864 +0.22(+0.59%)
May 11, 2016 37.61 37.77 37.40 37.74 15,916,665 +0.14(+0.37%)
May 10, 2016 37.60 37.74 37.46 37.60 17,333,904 +0.04(+0.10%)
May 09, 2016 37.37 37.62 37.29 37.56 14,684,843 +0.21(+0.57%)
May 06, 2016 37.41 37.54 37.01 37.35 26,218,800 -0.24(-0.65%)
May 05, 2016 37.63 38.05 37.45 37.59 20,692,126 -0.15(-0.39%)
May 04, 2016 37.32 37.98 37.20 37.74 23,016,030 +0.44(+1.17%)
May 03, 2016 37.32 37.50 37.10 37.30 20,587,756 -0.03(-0.08%)
May 02, 2016 37.06 37.52 37.01 37.33 21,398,014 +0.30(+0.81%)
Apr 29, 2016 36.66 37.07 36.38 37.03 26,380,462 +0.22(+0.60%)
Apr 28, 2016 36.54 36.90 36.33 36.81 26,354,688 -0.05(-0.15%)
Apr 27, 2016 36.45 37.08 36.33 36.87 32,109,634 +0.53(+1.45%)
Apr 26, 2016 36.31 36.49 36.24 36.34 17,025,176 +0.05(+0.15%)
Apr 25, 2016 36.06 36.29 36.04 36.28 16,660,514 +0.07(+0.19%)
Apr 22, 2016 35.99 36.26 35.97 36.22 16,093,271 +0.32(+0.89%)
Apr 21, 2016 36.52 36.62 35.74 35.89 41,923,532 -0.76(-2.09%)
Apr 20, 2016 37.63 37.68 36.64 36.66 34,083,184 -0.94(-2.50%)
Apr 19, 2016 37.58 37.65 37.36 37.60 13,722,134 +0.06(+0.16%)
Apr 18, 2016 37.37 37.54 37.12 37.54 11,929,195 +0.14(+0.39%)
Apr 15, 2016 37.26 37.48 37.13 37.39 14,333,261 +0.21(+0.56%)
Apr 14, 2016 37.14 37.32 37.06 37.19 15,807,942 -0.05(-0.12%)
Apr 13, 2016 37.57 37.57 37.03 37.23 17,415,668 -0.23(-0.61%)
Apr 12, 2016 37.21 37.51 37.15 37.46 17,555,802 +0.26(+0.70%)
Apr 11, 2016 37.36 37.60 37.17 37.20 14,545,276 -0.16(-0.43%)
Apr 08, 2016 37.28 37.60 37.24 37.36 21,490,598 +0.20(+0.54%)
Apr 07, 2016 37.13 37.41 37.06 37.16 19,978,122 -0.02(-0.04%)
Apr 06, 2016 37.17 37.23 36.95 37.18 26,533,754 -0.05(-0.12%)
Apr 05, 2016 37.85 37.91 37.19 37.23 24,394,722 -0.71(-1.87%)
Apr 04, 2016 38.11 38.15 37.74 37.94 19,985,662 -0.16(-0.42%)
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.