Skip to main content

UTILITIES SEL (NY: XLU )

78.02 -0.46 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 38.06 38.65 38.02 38.62 20,268,912 +0.59(+1.55%)
Jan 30, 2017 38.01 38.15 37.80 38.03 11,869,125 +0.03(+0.08%)
Jan 27, 2017 38.08 38.19 37.92 38.00 9,206,129 -0.01(-0.02%)
Jan 26, 2017 37.97 38.19 37.83 38.00 14,630,680 +0.02(+0.04%)
Jan 25, 2017 37.82 38.03 37.78 37.99 24,481,394 +0.00(+0.00%)
Jan 24, 2017 37.99 38.15 37.92 37.99 14,071,856 -0.01(-0.02%)
Jan 23, 2017 38.25 38.33 37.96 38.00 13,531,957 -0.20(-0.51%)
Jan 20, 2017 38.18 38.30 37.95 38.19 15,122,275 +0.07(+0.19%)
Jan 19, 2017 38.24 38.46 38.03 38.12 17,571,970 -0.34(-0.88%)
Jan 18, 2017 38.40 38.65 38.40 38.46 16,850,032 -0.05(-0.12%)
Jan 17, 2017 38.22 38.63 38.18 38.51 19,518,166 +0.42(+1.09%)
Jan 13, 2017 38.09 38.09 38.09 0 -0.05(-0.14%)
Jan 12, 2017 38.14 38.21 37.92 38.15 11,984,483 +0.03(+0.08%)
Jan 11, 2017 37.71 38.15 37.71 38.11 17,056,342 +0.39(+1.04%)
Jan 10, 2017 37.83 37.85 37.57 37.72 14,294,354 -0.12(-0.31%)
Jan 09, 2017 38.48 38.50 37.83 37.84 17,631,406 -0.50(-1.31%)
Jan 06, 2017 38.04 38.41 37.97 38.34 13,967,077 +0.12(+0.31%)
Jan 05, 2017 38.27 38.29 37.82 38.22 20,766,780 +0.04(+0.10%)
Jan 04, 2017 38.10 38.38 38.03 38.19 18,530,578 +0.14(+0.37%)
Jan 03, 2017 38.08 38.19 37.80 38.04 24,045,094 -0.09(-0.25%)
Dec 30, 2016 38.14 38.14 38.14 0 -0.21(-0.55%)
Dec 29, 2016 37.99 38.41 37.89 38.35 18,692,722 +0.51(+1.35%)
Dec 28, 2016 38.22 38.25 37.78 37.84 11,244,488 -0.36(-0.95%)
Dec 27, 2016 38.02 38.30 37.98 38.20 16,727,072 +0.03(+0.08%)
Dec 23, 2016 38.17 38.17 38.17 0 -0.01(-0.02%)
Dec 22, 2016 38.02 38.25 37.95 38.18 9,507,244 +0.13(+0.35%)
Dec 21, 2016 38.21 38.39 38.04 38.04 10,753,337 -0.16(-0.41%)
Dec 20, 2016 38.04 38.31 38.00 38.20 11,032,813 +0.05(+0.12%)
Dec 19, 2016 38.24 38.26 37.82 38.15 14,836,703 +0.14(+0.37%)
Dec 16, 2016 37.65 38.15 37.56 38.01 25,622,250 +0.46(+1.22%)
Dec 15, 2016 37.21 37.59 37.01 37.55 22,916,106 +0.26(+0.71%)
Dec 14, 2016 38.25 38.45 37.24 37.29 36,448,016 -0.79(-2.06%)
Dec 13, 2016 37.87 38.11 37.73 38.08 25,987,590 +0.39(+1.03%)
Dec 12, 2016 37.14 37.73 37.13 37.69 28,263,352 +0.39(+1.04%)
Dec 09, 2016 36.88 37.31 36.88 37.30 20,598,146 +0.39(+1.05%)
Dec 08, 2016 36.61 36.98 36.35 36.91 18,510,372 +0.06(+0.17%)
Dec 07, 2016 36.50 36.85 36.47 36.85 16,589,434 +0.47(+1.30%)
Dec 06, 2016 36.43 36.57 36.29 36.37 10,822,690 -0.07(-0.19%)
Dec 05, 2016 36.24 36.45 35.91 36.44 19,144,326 +0.05(+0.13%)
Dec 02, 2016 36.28 36.64 36.15 36.40 21,087,406 +0.33(+0.91%)
Dec 01, 2016 36.05 36.22 35.81 36.07 23,616,260 -0.29(-0.79%)
Nov 30, 2016 36.99 37.07 36.36 36.36 30,154,116 -1.18(-3.15%)
Nov 29, 2016 37.29 37.72 37.23 37.54 18,568,566 +0.16(+0.42%)
Nov 28, 2016 36.78 37.47 36.78 37.38 30,126,738 +0.71(+1.93%)
Nov 25, 2016 36.21 36.80 36.21 36.68 10,114,872 +0.52(+1.44%)
Nov 23, 2016 36.15 36.15 36.15 0 -0.37(-1.00%)
Nov 22, 2016 36.40 36.57 36.21 36.52 13,684,954 +0.14(+0.38%)
Nov 21, 2016 36.10 36.39 36.05 36.38 15,813,533 +0.38(+1.06%)
Nov 18, 2016 36.21 36.29 35.84 36.00 13,756,769 -0.11(-0.30%)
Nov 17, 2016 35.93 36.30 35.93 36.11 24,687,538 +0.01(+0.02%)
Nov 16, 2016 36.43 36.53 35.86 36.10 21,624,410 -0.25(-0.68%)
Nov 15, 2016 35.98 36.43 35.96 36.35 32,393,248 +0.58(+1.61%)
Nov 14, 2016 35.52 35.85 35.25 35.77 36,222,084 -0.02(-0.07%)
Nov 11, 2016 35.87 36.28 35.66 35.80 39,799,376 -0.15(-0.41%)
Nov 10, 2016 36.64 36.68 35.47 35.94 68,293,016 -0.89(-2.41%)
Nov 09, 2016 37.57 37.60 36.77 36.83 55,044,892 -1.41(-3.68%)
Nov 08, 2016 37.99 38.39 37.93 38.24 24,235,850 +0.30(+0.78%)
Nov 07, 2016 37.45 37.95 37.09 37.94 22,795,888 +0.65(+1.75%)
Nov 04, 2016 37.55 37.91 37.27 37.29 18,718,594 -0.12(-0.31%)
Nov 03, 2016 37.17 37.55 37.04 37.41 15,199,568 +0.14(+0.38%)
Nov 02, 2016 37.56 37.66 36.95 37.27 34,064,780 -0.47(-1.26%)
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.