UTILITIES SEL (NY: XLU )

77.99 -0.49 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.53 56.56 55.65 55.87 15,121,822 -0.82(-1.44%)
Nov 27, 2020 57.24 57.29 56.46 56.69 6,789,617 -0.57(-0.99%)
Nov 25, 2020 57.04 57.28 56.54 57.26 12,926,210 +0.15(+0.26%)
Nov 24, 2020 56.96 57.25 56.67 57.11 12,263,642 +0.60(+1.07%)
Nov 23, 2020 56.72 56.81 56.24 56.50 9,521,234 +0.01(+0.02%)
Nov 20, 2020 56.39 56.88 56.21 56.49 10,478,321 +0.01(+0.02%)
Nov 19, 2020 56.99 57.04 56.08 56.48 15,181,876 -0.57(-1.00%)
Nov 18, 2020 58.49 58.56 57.04 57.05 14,386,183 -1.14(-1.96%)
Nov 17, 2020 58.97 59.26 58.10 58.19 9,452,984 -1.16(-1.96%)
Nov 16, 2020 59.49 59.52 58.65 59.36 15,393,948 +0.60(+1.01%)
Nov 13, 2020 58.47 58.92 58.36 58.76 14,804,641 +0.58(+0.99%)
Nov 12, 2020 58.79 58.92 57.73 58.18 29,817,030 -0.95(-1.61%)
Nov 11, 2020 59.21 59.66 58.90 59.13 10,943,222 +0.22(+0.38%)
Nov 10, 2020 58.39 59.08 58.15 58.91 17,527,794 +0.84(+1.44%)
Nov 09, 2020 58.67 60.40 58.01 58.08 25,908,966 +1.06(+1.86%)
Nov 06, 2020 57.18 57.68 56.87 57.02 10,660,080 -0.12(-0.22%)
Nov 05, 2020 57.23 58.19 57.09 57.14 17,728,216 +0.51(+0.89%)
Nov 04, 2020 57.16 58.05 56.57 56.64 20,617,994 -0.86(-1.50%)
Nov 03, 2020 57.39 58.12 57.16 57.50 16,953,624 +0.82(+1.44%)
Nov 02, 2020 56.22 56.76 55.66 56.68 16,820,416 +1.22(+2.20%)
Oct 30, 2020 55.67 56.02 54.93 55.46 19,585,358 -0.52(-0.94%)
Oct 29, 2020 55.63 56.67 54.91 55.99 16,785,690 +0.15(+0.27%)
Oct 28, 2020 56.71 57.44 55.72 55.84 19,135,618 -1.67(-2.91%)
Oct 27, 2020 57.66 58.09 57.23 57.51 11,023,621 -0.04(-0.08%)
Oct 26, 2020 57.12 57.66 56.75 57.55 11,676,345 -0.02(-0.03%)
Oct 23, 2020 57.69 57.79 57.25 57.57 8,145,944 +0.16(+0.28%)
Oct 22, 2020 56.69 57.51 56.53 57.41 8,554,856 +0.80(+1.41%)
Oct 21, 2020 56.64 56.98 56.45 56.61 7,985,186 -0.15(-0.27%)
Oct 20, 2020 56.65 57.07 56.44 56.76 14,047,732 +0.34(+0.60%)
Oct 19, 2020 56.88 57.18 56.26 56.42 14,961,170 -0.48(-0.84%)
Oct 16, 2020 56.37 57.12 56.31 56.90 9,043,600 +0.60(+1.07%)
Oct 15, 2020 55.80 56.61 55.66 56.30 10,754,791 -0.04(-0.06%)
Oct 14, 2020 56.48 56.72 56.04 56.33 12,562,639 -0.07(-0.13%)
Oct 13, 2020 56.40 56.56 55.77 56.40 11,365,769 -0.39(-0.69%)
Oct 12, 2020 56.48 57.18 56.33 56.80 8,418,823 +0.36(+0.63%)
Oct 09, 2020 56.76 56.79 56.06 56.44 9,611,483 -0.01(-0.02%)
Oct 08, 2020 55.67 56.54 55.64 56.45 15,316,514 +1.01(+1.83%)
Oct 07, 2020 55.38 55.67 55.02 55.43 13,723,840 +0.34(+0.61%)
Oct 06, 2020 54.67 55.72 54.43 55.10 18,432,878 +0.46(+0.85%)
Oct 05, 2020 54.10 54.79 53.74 54.63 12,414,960 +0.68(+1.25%)
Oct 02, 2020 52.90 54.23 52.79 53.96 19,058,752 +0.63(+1.18%)
Oct 01, 2020 52.93 53.46 52.82 53.33 14,701,433 +0.53(+1.01%)
Sep 30, 2020 52.65 53.05 52.35 52.79 13,613,957 +0.47(+0.90%)
Sep 29, 2020 52.50 52.86 52.08 52.32 10,367,747 -0.02(-0.03%)
Sep 28, 2020 52.44 52.87 52.25 52.34 11,449,497 +0.13(+0.26%)
Sep 25, 2020 51.14 52.26 50.95 52.21 12,695,975 +0.84(+1.64%)
Sep 24, 2020 50.74 51.73 50.43 51.36 17,618,016 +0.57(+1.12%)
Sep 23, 2020 51.65 51.74 50.75 50.79 12,134,248 -0.79(-1.53%)
Sep 22, 2020 51.29 51.93 51.26 51.59 11,949,075 +0.32(+0.62%)
Sep 21, 2020 51.21 51.51 50.59 51.27 17,080,002 -0.32(-0.62%)
Sep 18, 2020 52.50 52.54 51.47 51.59 18,133,284 -0.93(-1.76%)
Sep 17, 2020 52.61 52.80 52.10 52.51 12,918,403 -0.43(-0.82%)
Sep 16, 2020 52.83 53.31 52.60 52.94 13,092,716 -0.07(-0.13%)
Sep 15, 2020 53.20 53.80 52.73 53.01 13,239,167 +0.35(+0.67%)
Sep 14, 2020 52.20 52.93 52.15 52.66 11,868,731 +0.71(+1.37%)
Sep 11, 2020 51.94 52.12 51.54 51.95 14,368,955 +0.12(+0.24%)
Sep 10, 2020 52.53 52.59 51.76 51.82 20,578,038 -0.91(-1.72%)
Sep 09, 2020 52.43 53.41 52.38 52.73 17,509,418 +0.69(+1.32%)
Sep 08, 2020 52.39 52.45 51.55 52.04 16,443,809 -0.29(-0.56%)
Sep 04, 2020 52.74 53.04 51.66 52.34 20,301,718 -0.30(-0.57%)
Sep 03, 2020 53.25 53.81 52.14 52.64 22,048,206 -0.60(-1.13%)
Sep 02, 2020 51.74 53.47 51.53 53.23 21,156,024 +1.60(+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.