Skip to main content

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 (%)
Jun 30, 2021 57.62 57.84 57.34 57.56 10,478,575 -0.11(-0.19%)
Jun 29, 2021 58.43 58.78 57.50 57.67 13,560,320 -0.95(-1.62%)
Jun 28, 2021 58.48 58.91 58.40 58.62 9,192,020 +0.37(+0.64%)
Jun 25, 2021 57.65 58.29 57.59 58.24 10,036,971 +0.62(+1.07%)
Jun 24, 2021 57.75 57.77 57.37 57.62 8,357,390 -0.05(-0.09%)
Jun 23, 2021 58.26 58.26 57.50 57.68 14,097,537 -0.62(-1.06%)
Jun 22, 2021 58.65 58.82 58.27 58.30 9,122,033 -0.35(-0.61%)
Jun 21, 2021 58.09 58.80 57.76 58.65 15,316,994 +0.75(+1.30%)
Jun 18, 2021 59.10 59.15 57.81 57.90 19,971,056 -1.54(-2.60%)
Jun 17, 2021 59.08 59.77 58.90 59.45 14,230,456 +0.33(+0.55%)
Jun 16, 2021 60.18 60.39 59.09 59.12 25,614,916 -0.90(-1.50%)
Jun 15, 2021 59.92 60.35 59.74 60.02 18,141,980 +0.18(+0.30%)
Jun 14, 2021 59.73 59.99 59.48 59.84 7,601,593 +0.13(+0.21%)
Jun 11, 2021 59.58 59.76 59.30 59.72 10,073,653 +0.14(+0.23%)
Jun 10, 2021 59.24 59.65 59.09 59.58 9,218,704 +0.39(+0.66%)
Jun 09, 2021 58.81 59.30 58.69 59.19 10,385,332 +0.52(+0.89%)
Jun 08, 2021 59.30 59.35 58.42 58.67 10,166,869 -0.51(-0.85%)
Jun 07, 2021 59.12 59.27 59.02 59.18 7,651,039 +0.11(+0.18%)
Jun 04, 2021 59.31 59.40 58.99 59.07 8,009,297 -0.09(-0.15%)
Jun 03, 2021 58.53 59.35 58.34 59.16 13,122,803 +0.35(+0.60%)
Jun 02, 2021 58.59 59.13 58.35 58.80 11,342,648 +0.31(+0.52%)
Jun 01, 2021 58.99 59.13 58.36 58.50 12,206,459 -0.36(-0.61%)
May 28, 2021 58.90 59.08 58.68 58.86 10,829,963 +0.32(+0.54%)
May 27, 2021 59.15 59.15 58.52 58.54 9,408,071 -0.40(-0.67%)
May 26, 2021 58.97 59.19 58.76 58.94 9,321,356 +0.01(+0.02%)
May 25, 2021 59.72 59.72 58.80 58.93 11,307,050 -0.72(-1.21%)
May 24, 2021 60.05 60.15 59.62 59.65 10,709,284 -0.11(-0.18%)
May 21, 2021 59.60 59.98 59.34 59.76 11,340,557 +0.31(+0.52%)
May 20, 2021 59.05 59.82 59.03 59.46 14,214,270 +0.51(+0.87%)
May 19, 2021 58.76 58.99 58.25 58.94 14,523,462 -0.10(-0.17%)
May 18, 2021 58.92 59.24 58.77 59.04 10,810,831 -0.01(-0.02%)
May 17, 2021 59.51 59.85 58.96 59.05 13,904,025 -0.49(-0.82%)
May 14, 2021 59.39 59.91 59.39 59.54 10,467,608 +0.29(+0.49%)
May 13, 2021 58.19 59.60 58.15 59.25 15,621,999 +1.12(+1.93%)
May 12, 2021 59.46 59.46 58.10 58.13 16,358,464 -1.39(-2.34%)
May 11, 2021 60.20 60.28 59.10 59.52 15,614,923 -0.74(-1.23%)
May 10, 2021 59.78 60.86 59.78 60.26 14,670,172 +0.61(+1.01%)
May 07, 2021 59.44 60.11 59.42 59.65 10,024,754 +0.18(+0.30%)
May 06, 2021 59.18 59.53 58.79 59.47 12,900,114 +0.45(+0.77%)
May 05, 2021 59.07 60.03 58.69 59.02 13,042,340 -1.01(-1.69%)
May 04, 2021 60.20 60.30 59.63 60.03 12,977,344 -0.23(-0.37%)
May 03, 2021 60.40 60.82 60.16 60.26 11,925,139 -0.01(-0.02%)
Apr 30, 2021 59.92 60.29 59.57 60.27 11,338,739 +0.47(+0.79%)
Apr 29, 2021 59.26 59.83 59.26 59.80 10,640,374 +0.54(+0.91%)
Apr 28, 2021 59.37 59.53 58.98 59.26 8,390,421 -0.08(-0.14%)
Apr 27, 2021 59.71 59.74 59.24 59.34 11,592,015 -0.46(-0.77%)
Apr 26, 2021 60.17 60.20 59.62 59.80 6,961,908 -0.34(-0.57%)
Apr 23, 2021 60.25 60.45 59.99 60.14 9,344,278 -0.08(-0.13%)
Apr 22, 2021 60.61 60.82 60.16 60.22 9,952,430 -0.43(-0.71%)
Apr 21, 2021 61.23 61.47 60.43 60.66 10,644,432 -0.51(-0.84%)
Apr 20, 2021 60.40 61.33 60.37 61.17 16,356,056 +0.77(+1.27%)
Apr 19, 2021 60.75 60.85 60.25 60.40 11,902,674 -0.31(-0.51%)
Apr 16, 2021 60.45 60.95 60.32 60.71 12,385,566 +0.49(+0.81%)
Apr 15, 2021 59.57 60.25 59.54 60.22 13,208,898 +0.66(+1.11%)
Apr 14, 2021 59.16 59.56 59.00 59.56 8,371,415 +0.26(+0.44%)
Apr 13, 2021 58.37 59.40 58.26 59.30 10,102,492 +0.70(+1.19%)
Apr 12, 2021 58.56 59.02 58.41 58.61 7,860,801 +0.05(+0.09%)
Apr 09, 2021 58.67 58.92 58.43 58.55 8,718,684 -0.06(-0.11%)
Apr 08, 2021 58.81 58.99 58.49 58.62 11,020,603 -0.05(-0.08%)
Apr 07, 2021 58.69 58.97 58.36 58.66 8,744,838 -0.07(-0.12%)
Apr 06, 2021 58.36 58.74 57.93 58.73 9,553,069 +0.31(+0.53%)
Apr 05, 2021 58.00 58.80 57.95 58.43 16,211,758 +0.63(+1.09%)
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.