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, 2020 53.39 53.76 52.87 53.62 13,742,191 +0.09(+0.16%)
Jul 30, 2020 53.15 53.54 52.88 53.53 14,450,122 +0.00(+0.00%)
Jul 29, 2020 53.38 53.68 53.14 53.53 10,326,342 +0.25(+0.46%)
Jul 28, 2020 52.36 53.74 52.32 53.29 21,434,854 +0.79(+1.51%)
Jul 27, 2020 53.16 53.19 52.12 52.49 12,840,840 -0.64(-1.21%)
Jul 24, 2020 53.60 54.14 52.84 53.14 20,077,444 -0.35(-0.66%)
Jul 23, 2020 53.41 53.87 53.17 53.49 21,711,552 +0.06(+0.12%)
Jul 22, 2020 52.38 53.62 51.87 53.43 16,842,356 +0.81(+1.54%)
Jul 21, 2020 52.51 53.23 52.34 52.62 17,138,918 +0.24(+0.45%)
Jul 20, 2020 52.89 53.04 52.29 52.38 13,757,716 -0.70(-1.31%)
Jul 17, 2020 52.19 53.22 52.14 53.08 26,035,734 +1.17(+2.26%)
Jul 16, 2020 51.30 52.04 51.16 51.90 17,087,936 +0.65(+1.27%)
Jul 15, 2020 51.94 52.31 51.15 51.25 15,280,769 -0.20(-0.39%)
Jul 14, 2020 50.99 51.75 50.92 51.45 38,509,880 +0.48(+0.93%)
Jul 13, 2020 50.92 51.48 50.74 50.98 20,153,158 +0.05(+0.10%)
Jul 10, 2020 49.98 51.07 49.96 50.92 15,408,987 +0.94(+1.89%)
Jul 09, 2020 50.41 50.44 49.28 49.98 20,278,032 -0.61(-1.20%)
Jul 08, 2020 50.13 50.83 50.03 50.59 13,816,842 +0.38(+0.75%)
Jul 07, 2020 49.86 50.40 49.62 50.21 12,864,844 -0.20(-0.40%)
Jul 06, 2020 51.22 51.56 50.00 50.41 17,455,566 -0.63(-1.23%)
Jul 02, 2020 51.27 51.59 50.91 51.04 13,780,420 +0.13(+0.26%)
Jul 01, 2020 49.79 51.13 49.70 50.91 22,562,096 +1.16(+2.34%)
Jun 30, 2020 49.57 50.01 49.27 49.74 19,139,776 +0.19(+0.37%)
Jun 29, 2020 49.03 49.59 48.51 49.56 16,863,474 +0.92(+1.88%)
Jun 26, 2020 49.09 49.65 48.32 48.64 32,593,674 -0.52(-1.06%)
Jun 25, 2020 49.67 49.70 48.59 49.16 24,674,962 -0.62(-1.24%)
Jun 24, 2020 49.86 50.09 49.18 49.78 16,187,147 -0.46(-0.91%)
Jun 23, 2020 51.27 51.33 50.10 50.24 14,318,655 -0.51(-1.01%)
Jun 22, 2020 50.23 51.07 49.76 50.75 14,694,267 +0.49(+0.98%)
Jun 19, 2020 52.12 52.34 50.18 50.26 33,476,624 -1.45(-2.81%)
Jun 18, 2020 51.40 51.85 51.12 51.71 15,155,882 -0.01(-0.02%)
Jun 17, 2020 52.09 52.10 51.22 51.72 13,939,690 -0.16(-0.30%)
Jun 16, 2020 52.89 53.18 51.59 51.88 19,575,794 +0.24(+0.46%)
Jun 15, 2020 50.38 52.02 49.94 51.64 19,122,332 +0.35(+0.68%)
Jun 12, 2020 52.40 52.46 50.66 51.29 26,541,016 -0.13(-0.25%)
Jun 11, 2020 52.59 52.74 51.05 51.42 39,704,612 -2.09(-3.90%)
Jun 10, 2020 53.83 54.18 53.34 53.51 14,328,492 -0.31(-0.58%)
Jun 09, 2020 54.43 54.45 53.23 53.83 21,324,566 -1.10(-2.01%)
Jun 08, 2020 53.59 55.10 53.20 54.93 18,255,112 +1.43(+2.68%)
Jun 05, 2020 53.30 54.52 53.25 53.49 25,314,198 +0.67(+1.27%)
Jun 04, 2020 53.49 53.61 52.14 52.82 24,981,994 -0.96(-1.79%)
Jun 03, 2020 53.43 54.16 53.39 53.78 14,688,368 +0.64(+1.20%)
Jun 02, 2020 53.00 53.18 52.44 53.14 16,013,578 +0.34(+0.65%)
Jun 01, 2020 52.16 53.12 51.87 52.80 16,650,889 +0.62(+1.19%)
May 29, 2020 51.66 52.45 51.35 52.18 16,879,754 +0.40(+0.78%)
May 28, 2020 50.94 52.00 50.90 51.78 24,354,886 +1.49(+2.95%)
May 27, 2020 50.57 50.66 49.60 50.29 18,865,350 +0.59(+1.20%)
May 26, 2020 50.27 50.66 49.65 49.70 20,059,514 +0.32(+0.66%)
May 22, 2020 48.83 49.42 48.68 49.38 13,633,863 +0.54(+1.11%)
May 21, 2020 49.20 49.55 48.73 48.83 19,370,712 -0.50(-1.01%)
May 20, 2020 49.57 49.88 49.14 49.33 13,488,035 +0.27(+0.55%)
May 19, 2020 49.67 49.81 49.05 49.06 18,677,204 -0.82(-1.65%)
May 18, 2020 49.04 50.20 49.04 49.88 26,306,906 +1.97(+4.11%)
May 15, 2020 48.22 48.24 47.18 47.92 39,663,104 -0.65(-1.33%)
May 14, 2020 47.57 48.70 46.91 48.56 26,439,516 +0.52(+1.07%)
May 13, 2020 48.36 48.36 47.50 48.05 22,674,676 -0.41(-0.85%)
May 12, 2020 49.01 49.23 48.36 48.46 25,012,964 -0.43(-0.88%)
May 11, 2020 48.71 49.07 48.02 48.89 17,916,982 -0.21(-0.43%)
May 08, 2020 48.71 49.29 48.48 49.10 15,186,917 +0.97(+2.02%)
May 07, 2020 48.48 48.91 48.05 48.13 24,173,982 +0.19(+0.40%)
May 06, 2020 49.80 49.83 47.86 47.93 27,537,702 -1.69(-3.40%)
May 05, 2020 49.39 50.21 49.33 49.62 13,528,047 +0.40(+0.82%)
May 04, 2020 48.60 49.34 48.30 49.22 13,741,814 +0.37(+0.75%)
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.