UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.99 57.02 56.10 56.32 15,000,600 -0.82(-1.44%)
Nov 27, 2020 57.70 57.76 56.91 57.15 6,735,189 -0.57(-0.99%)
Nov 25, 2020 57.50 57.74 56.99 57.72 12,822,589 +0.15(+0.26%)
Nov 24, 2020 57.42 57.71 57.13 57.57 12,165,333 +0.61(+1.07%)
Nov 23, 2020 57.17 57.27 56.70 56.96 9,444,909 +0.01(+0.02%)
Nov 20, 2020 56.84 57.34 56.66 56.95 10,394,323 +0.01(+0.02%)
Nov 19, 2020 57.45 57.50 56.54 56.94 15,060,173 -0.57(-1.00%)
Nov 18, 2020 58.97 59.04 57.50 57.51 14,270,859 -1.15(-1.96%)
Nov 17, 2020 59.45 59.74 58.57 58.66 9,377,206 -1.17(-1.96%)
Nov 16, 2020 59.97 60.01 59.13 59.84 15,270,545 +0.60(+1.01%)
Nov 13, 2020 58.94 59.40 58.83 59.23 14,685,962 +0.58(+0.99%)
Nov 12, 2020 59.26 59.40 58.20 58.65 29,578,006 -0.96(-1.61%)
Nov 11, 2020 59.69 60.14 59.38 59.61 10,855,498 +0.22(+0.38%)
Nov 10, 2020 58.86 59.56 58.62 59.39 17,387,286 +0.84(+1.44%)
Nov 09, 2020 59.15 60.88 58.48 58.54 25,701,272 +1.07(+1.86%)
Nov 06, 2020 57.64 58.15 57.33 57.48 10,574,625 -0.13(-0.22%)
Nov 05, 2020 57.69 58.66 57.55 57.60 17,586,100 +0.51(+0.89%)
Nov 04, 2020 57.62 58.52 57.03 57.09 20,452,714 -0.87(-1.50%)
Nov 03, 2020 57.85 58.59 57.62 57.96 16,817,718 +0.82(+1.44%)
Nov 02, 2020 56.67 57.22 56.11 57.14 16,685,577 +1.23(+2.20%)
Oct 30, 2020 56.12 56.47 55.37 55.91 19,428,354 -0.53(-0.94%)
Oct 29, 2020 56.08 57.13 55.35 56.44 16,651,131 +0.15(+0.27%)
Oct 28, 2020 57.16 57.90 56.17 56.29 18,982,220 -1.69(-2.91%)
Oct 27, 2020 58.12 58.56 57.69 57.97 10,935,252 -0.04(-0.08%)
Oct 26, 2020 57.59 58.12 57.21 58.02 11,582,743 -0.02(-0.03%)
Oct 23, 2020 58.16 58.26 57.71 58.03 8,080,643 +0.16(+0.28%)
Oct 22, 2020 57.15 57.97 56.99 57.87 8,486,278 +0.81(+1.41%)
Oct 21, 2020 57.09 57.44 56.90 57.07 7,921,174 -0.15(-0.27%)
Oct 20, 2020 57.11 57.53 56.90 57.22 13,935,120 +0.34(+0.60%)
Oct 19, 2020 57.33 57.64 56.72 56.88 14,841,237 -0.48(-0.84%)
Oct 16, 2020 56.82 57.58 56.76 57.36 8,971,104 +0.61(+1.07%)
Oct 15, 2020 56.25 57.07 56.11 56.75 10,668,577 -0.04(-0.06%)
Oct 14, 2020 56.93 57.17 56.49 56.79 12,461,933 -0.07(-0.13%)
Oct 13, 2020 56.86 57.01 56.23 56.86 11,274,657 -0.39(-0.69%)
Oct 12, 2020 56.93 57.64 56.79 57.25 8,351,335 +0.36(+0.63%)
Oct 09, 2020 57.22 57.25 56.51 56.90 9,534,434 -0.01(-0.02%)
Oct 08, 2020 56.12 56.99 56.09 56.90 15,193,731 +1.02(+1.83%)
Oct 07, 2020 55.83 56.12 55.47 55.88 13,613,825 +0.34(+0.61%)
Oct 06, 2020 55.11 56.17 54.87 55.54 18,285,114 +0.47(+0.85%)
Oct 05, 2020 54.54 55.23 54.17 55.08 12,315,438 +0.68(+1.25%)
Oct 02, 2020 53.33 54.67 53.21 54.40 18,905,972 +0.64(+1.18%)
Oct 01, 2020 53.36 53.89 53.25 53.76 14,583,581 +0.54(+1.01%)
Sep 30, 2020 53.08 53.48 52.77 53.22 13,504,823 +0.48(+0.90%)
Sep 29, 2020 52.93 53.28 52.50 52.75 10,284,635 -0.02(-0.03%)
Sep 28, 2020 52.86 53.29 52.67 52.76 11,357,714 +0.13(+0.26%)
Sep 25, 2020 51.55 52.68 51.37 52.63 12,594,200 +0.85(+1.64%)
Sep 24, 2020 51.15 52.15 50.84 51.78 17,476,784 +0.57(+1.12%)
Sep 23, 2020 52.06 52.15 51.16 51.20 12,036,976 -0.80(-1.53%)
Sep 22, 2020 51.71 52.35 51.67 52.00 11,853,288 +0.32(+0.62%)
Sep 21, 2020 51.63 51.92 51.00 51.68 16,943,082 -0.32(-0.62%)
Sep 18, 2020 52.93 52.96 51.89 52.00 17,987,794 -0.93(-1.76%)
Sep 17, 2020 53.03 53.23 52.52 52.94 12,814,754 -0.44(-0.82%)
Sep 16, 2020 53.26 53.74 53.03 53.37 12,987,669 -0.07(-0.13%)
Sep 15, 2020 53.63 54.23 53.16 53.44 13,132,944 +0.36(+0.67%)
Sep 14, 2020 52.63 53.36 52.57 53.09 11,773,504 +0.72(+1.37%)
Sep 11, 2020 52.36 52.54 51.96 52.37 14,253,667 +0.12(+0.24%)
Sep 10, 2020 52.95 53.02 52.18 52.24 20,412,932 -0.92(-1.72%)
Sep 09, 2020 52.86 53.84 52.80 53.16 17,368,934 +0.69(+1.32%)
Sep 08, 2020 52.81 52.87 51.96 52.47 16,311,874 -0.29(-0.56%)
Sep 04, 2020 53.17 53.47 52.07 52.76 20,138,830 -0.30(-0.57%)
Sep 03, 2020 53.68 54.24 52.56 53.06 21,871,304 -0.60(-1.13%)
Sep 02, 2020 52.16 53.91 51.95 53.67 20,986,282 +1.62(+3.11%)
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.