UTILITIES SEL (NY: XLU )

79.91 +0.82 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.48 15.53 15.33 15.34 3,524,639 -0.17(-1.08%)
Nov 29, 2004 15.80 15.80 15.47 15.51 2,125,192 -0.21(-1.32%)
Nov 26, 2004 15.74 15.76 15.68 15.72 658,500 +0.06(+0.39%)
Nov 24, 2004 15.63 15.73 15.62 15.66 1,785,390 +0.06(+0.36%)
Nov 23, 2004 15.60 15.64 15.48 15.60 1,738,891 +0.10(+0.61%)
Nov 22, 2004 15.32 15.52 15.30 15.51 1,154,074 +0.24(+1.57%)
Nov 19, 2004 15.42 15.42 15.20 15.26 3,423,057 -0.06(-0.36%)
Nov 18, 2004 15.27 15.40 15.27 15.32 3,926,858 +0.00(+0.00%)
Nov 17, 2004 15.47 15.56 15.28 15.32 1,547,529 -0.13(-0.83%)
Nov 16, 2004 15.45 15.56 15.43 15.45 1,863,545 -0.03(-0.18%)
Nov 15, 2004 15.57 15.58 15.41 15.48 1,029,242 -0.08(-0.50%)
Nov 12, 2004 15.40 15.56 15.35 15.56 3,050,884 +0.18(+1.20%)
Nov 11, 2004 15.25 15.40 15.18 15.37 5,421,092 +0.16(+1.07%)
Nov 10, 2004 15.21 15.26 15.12 15.21 3,568,993 -0.01(-0.04%)
Nov 09, 2004 15.29 15.29 15.17 15.21 3,009,214 +0.01(+0.04%)
Nov 08, 2004 15.04 15.23 15.04 15.21 4,613,258 +0.15(+0.97%)
Nov 05, 2004 15.25 15.26 14.94 15.06 5,134,764 -0.06(-0.37%)
Nov 04, 2004 14.90 15.16 14.79 15.12 1,761,962 +0.30(+2.00%)
Nov 03, 2004 14.79 14.85 14.69 14.82 1,437,362 +0.31(+2.12%)
Nov 02, 2004 14.85 14.85 14.51 14.52 2,051,509 -0.29(-1.96%)
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.