UTILITIES SEL (NY: XLU )

78.10 -0.38 (-0.48%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.56 23.77 23.49 23.74 43,230,964 +0.25(+1.06%)
Nov 29, 2012 23.38 23.52 23.31 23.50 14,228,945 +0.13(+0.58%)
Nov 28, 2012 23.19 23.40 23.11 23.36 15,661,773 +0.09(+0.40%)
Nov 27, 2012 23.19 23.40 23.19 23.27 20,323,220 +0.06(+0.26%)
Nov 26, 2012 22.86 23.31 22.86 23.21 24,073,308 +0.29(+1.26%)
Nov 23, 2012 22.98 23.05 22.79 22.92 5,533,512 -0.06(-0.26%)
Nov 21, 2012 23.10 23.12 22.76 22.98 22,221,838 -0.10(-0.44%)
Nov 20, 2012 23.15 23.17 22.88 23.08 16,852,614 -0.04(-0.17%)
Nov 19, 2012 23.17 23.25 22.99 23.12 24,597,642 +0.02(+0.09%)
Nov 16, 2012 22.92 23.14 22.80 23.10 18,351,782 +0.19(+0.85%)
Nov 15, 2012 23.03 23.17 22.75 22.90 22,761,600 -0.13(-0.57%)
Nov 14, 2012 23.23 23.24 22.98 23.04 15,428,915 -0.16(-0.71%)
Nov 13, 2012 23.03 23.34 23.03 23.20 18,527,834 +0.09(+0.38%)
Nov 12, 2012 23.27 23.32 23.05 23.11 10,590,711 -0.19(-0.84%)
Nov 09, 2012 23.40 23.48 23.28 23.31 14,398,322 -0.14(-0.61%)
Nov 08, 2012 23.51 23.77 23.44 23.45 14,389,489 -0.04(-0.17%)
Nov 07, 2012 23.86 23.92 23.35 23.49 17,854,396 -0.50(-2.10%)
Nov 06, 2012 24.01 24.11 23.91 23.99 12,294,805 +0.01(+0.06%)
Nov 05, 2012 24.33 24.33 23.95 23.98 12,325,325 -0.40(-1.63%)
Nov 02, 2012 24.54 24.67 24.36 24.38 6,392,484 -0.17(-0.68%)
Nov 01, 2012 24.91 24.93 24.52 24.54 12,546,820 -0.26(-1.04%)
Oct 31, 2012 24.73 24.91 24.62 24.80 16,465,792 +0.21(+0.86%)
Oct 26, 2012 24.59 24.59 24.59 24.59 11,135,451 +0.00(+0.00%)
Oct 25, 2012 24.54 24.61 24.40 24.59 8,404,494 +0.12(+0.49%)
Oct 24, 2012 24.63 24.69 24.45 24.47 8,591,061 -0.18(-0.74%)
Oct 23, 2012 24.71 24.77 24.56 24.65 10,251,820 -0.30(-1.19%)
Oct 19, 2012 25.12 25.17 24.91 24.95 11,660,421 -0.20(-0.80%)
Oct 18, 2012 25.04 25.16 24.98 25.15 8,099,409 +0.11(+0.45%)
Oct 17, 2012 24.79 25.07 24.74 25.04 14,657,594 +0.30(+1.23%)
Oct 16, 2012 24.68 24.79 24.64 24.73 12,430,117 +0.09(+0.38%)
Oct 15, 2012 24.54 24.66 24.41 24.64 7,203,496 +0.10(+0.41%)
Oct 12, 2012 24.74 24.77 24.48 24.54 6,219,497 -0.14(-0.57%)
Oct 11, 2012 24.70 24.82 24.63 24.68 8,815,267 +0.03(+0.11%)
Oct 10, 2012 24.69 24.76 24.59 24.65 5,681,489 -0.04(-0.16%)
Oct 09, 2012 24.69 24.79 24.64 24.69 8,164,156 -0.05(-0.19%)
Oct 08, 2012 24.66 24.78 24.60 24.74 8,072,231 +0.04(+0.16%)
Oct 05, 2012 24.80 24.84 24.66 24.70 6,833,858 -0.04(-0.16%)
Oct 04, 2012 24.65 24.84 24.65 24.74 9,946,080 +0.14(+0.57%)
Oct 03, 2012 24.53 24.66 24.50 24.60 6,996,104 +0.12(+0.49%)
Oct 02, 2012 24.42 24.52 24.36 24.48 9,220,073 +0.13(+0.52%)
Oct 01, 2012 24.49 24.60 24.34 24.35 10,700,563 -0.11(-0.47%)
Sep 28, 2012 24.34 24.50 24.23 24.46 11,849,161 +0.11(+0.46%)
Sep 27, 2012 24.48 24.50 24.32 24.35 10,415,435 -0.10(-0.40%)
Sep 26, 2012 24.44 24.65 24.40 24.45 9,415,054 +0.05(+0.22%)
Sep 25, 2012 24.50 24.57 24.39 24.40 10,007,535 -0.05(-0.22%)
Sep 24, 2012 24.18 24.49 24.18 24.45 12,219,956 +0.23(+0.96%)
Sep 21, 2012 24.29 24.29 24.14 24.22 11,288,977 +0.01(+0.04%)
Sep 20, 2012 24.09 24.24 24.08 24.21 7,157,390 +0.10(+0.41%)
Sep 19, 2012 24.06 24.19 24.04 24.11 18,876,038 +0.03(+0.11%)
Sep 18, 2012 24.17 24.17 24.03 24.08 15,587,791 -0.07(-0.30%)
Sep 17, 2012 24.27 24.37 24.12 24.15 7,791,196 -0.15(-0.63%)
Sep 14, 2012 24.45 24.50 24.24 24.31 13,685,436 -0.17(-0.68%)
Sep 13, 2012 24.11 24.49 24.11 24.47 12,702,503 +0.34(+1.41%)
Sep 12, 2012 24.31 24.31 24.11 24.13 5,767,746 -0.14(-0.58%)
Sep 11, 2012 24.32 24.35 24.25 24.27 5,080,353 -0.06(-0.25%)
Sep 10, 2012 24.37 24.43 24.33 24.33 5,579,109 -0.03(-0.11%)
Sep 07, 2012 24.45 24.48 24.32 24.36 7,688,558 -0.08(-0.33%)
Sep 06, 2012 24.20 24.45 24.20 24.44 8,317,211 +0.27(+1.13%)
Sep 05, 2012 24.27 24.30 24.15 24.17 5,316,443 -0.10(-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.