Skip to main content

UTILITIES SEL (NY: XLU )

78.02 -0.46 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 55.74 56.29 55.37 55.72 15,480,928 -0.30(-0.54%)
Jan 28, 2021 55.55 56.88 55.41 56.03 14,200,814 +0.66(+1.20%)
Jan 27, 2021 56.44 56.86 55.11 55.37 21,907,292 -1.53(-2.69%)
Jan 26, 2021 57.39 57.45 56.67 56.90 10,858,924 -0.57(-1.00%)
Jan 25, 2021 56.15 57.55 56.08 57.47 21,105,148 +1.13(+2.01%)
Jan 22, 2021 56.10 56.53 55.89 56.34 10,461,669 +0.08(+0.14%)
Jan 21, 2021 56.46 56.58 56.16 56.26 7,793,639 -0.33(-0.59%)
Jan 20, 2021 56.24 56.84 55.91 56.59 24,980,784 +0.33(+0.59%)
Jan 19, 2021 56.78 56.84 56.18 56.26 10,591,683 -0.22(-0.38%)
Jan 15, 2021 55.81 56.65 55.60 56.48 15,371,739 +0.55(+0.98%)
Jan 14, 2021 56.16 56.21 55.60 55.93 14,535,832 -0.22(-0.38%)
Jan 13, 2021 55.24 56.32 55.14 56.15 14,879,304 +1.08(+1.95%)
Jan 12, 2021 55.28 55.46 54.41 55.07 13,727,919 -0.30(-0.53%)
Jan 11, 2021 55.68 55.90 54.95 55.37 9,288,994 -0.52(-0.93%)
Jan 08, 2021 55.49 56.00 55.39 55.89 15,018,183 +0.47(+0.84%)
Jan 07, 2021 56.46 56.57 55.37 55.42 13,806,306 -0.74(-1.31%)
Jan 06, 2021 55.11 56.52 54.98 56.15 20,054,446 +1.36(+2.49%)
Jan 05, 2021 54.92 55.08 54.34 54.79 9,294,253 -0.01(-0.02%)
Jan 04, 2021 56.32 56.32 54.49 54.80 14,086,765 -1.42(-2.52%)
Dec 31, 2020 56.22 56.22 56.22 6,604,528 +0.82(+1.49%)
Dec 30, 2020 55.15 55.57 55.06 55.39 6,604,528 +0.28(+0.50%)
Dec 29, 2020 55.26 55.52 54.95 55.11 8,456,415 -0.01(-0.02%)
Dec 28, 2020 55.17 55.48 54.92 55.12 6,546,337 +0.24(+0.44%)
Dec 24, 2020 54.61 54.91 54.32 54.88 4,055,402 +0.39(+0.71%)
Dec 23, 2020 54.86 55.29 54.49 54.50 6,437,137 -0.11(-0.20%)
Dec 22, 2020 54.69 54.83 54.44 54.60 13,482,542 -0.11(-0.20%)
Dec 21, 2020 54.94 54.94 54.08 54.71 15,566,703 -0.67(-1.21%)
Dec 18, 2020 55.87 56.07 55.11 55.38 11,740,732 -0.48(-0.86%)
Dec 17, 2020 55.68 56.26 55.67 55.86 14,278,509 +0.37(+0.67%)
Dec 16, 2020 56.24 56.53 55.42 55.49 13,672,819 -0.65(-1.16%)
Dec 15, 2020 55.31 56.28 55.03 56.14 12,573,032 +1.08(+1.97%)
Dec 14, 2020 55.73 56.19 55.00 55.05 15,301,234 -0.28(-0.51%)
Dec 11, 2020 55.02 55.40 54.96 55.34 7,508,552 +0.09(+0.16%)
Dec 10, 2020 55.51 55.68 54.99 55.25 12,148,789 -0.28(-0.51%)
Dec 09, 2020 55.67 55.76 55.16 55.53 12,917,600 -0.10(-0.18%)
Dec 08, 2020 55.43 56.00 55.20 55.63 11,812,777 -0.17(-0.30%)
Dec 07, 2020 55.30 56.07 55.29 55.80 9,780,599 +0.31(+0.56%)
Dec 04, 2020 56.10 56.23 55.17 55.49 11,812,603 -0.56(-1.00%)
Dec 03, 2020 56.55 56.60 55.90 56.05 10,544,394 -0.59(-1.04%)
Dec 02, 2020 56.00 56.66 55.64 56.64 13,720,410 +0.37(+0.66%)
Dec 01, 2020 56.29 57.05 56.23 56.26 16,971,246 +0.39(+0.70%)
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%)
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.