Skip to main content

UTILITIES SEL (NY: XLU )

68.47 -0.61 (-0.88%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 51.66 52.45 51.35 52.18 16,879,276 +0.40(+0.78%)
May 28, 2020 50.94 52.00 50.90 51.78 24,354,196 +1.49(+2.95%)
May 27, 2020 50.57 50.66 49.60 50.29 18,864,816 +0.59(+1.20%)
May 26, 2020 50.27 50.66 49.65 49.70 20,058,946 +0.32(+0.66%)
May 22, 2020 48.83 49.42 48.68 49.38 13,633,476 +0.54(+1.11%)
May 21, 2020 49.20 49.55 48.73 48.83 19,370,162 -0.50(-1.01%)
May 20, 2020 49.57 49.88 49.14 49.33 13,487,652 +0.27(+0.55%)
May 19, 2020 49.67 49.81 49.05 49.06 18,676,676 -0.82(-1.65%)
May 18, 2020 49.04 50.20 49.04 49.88 26,306,160 +1.97(+4.11%)
May 15, 2020 48.22 48.24 47.18 47.92 39,661,980 -0.65(-1.33%)
May 14, 2020 47.57 48.70 46.91 48.56 26,438,766 +0.52(+1.07%)
May 13, 2020 48.36 48.36 47.50 48.05 22,674,032 -0.41(-0.85%)
May 12, 2020 49.01 49.23 48.36 48.46 25,012,254 -0.43(-0.88%)
May 11, 2020 48.71 49.07 48.02 48.89 17,916,474 -0.21(-0.43%)
May 08, 2020 48.71 49.29 48.49 49.10 15,186,486 +0.97(+2.02%)
May 07, 2020 48.49 48.91 48.05 48.13 24,173,296 +0.19(+0.40%)
May 06, 2020 49.80 49.83 47.86 47.93 27,536,920 -1.69(-3.40%)
May 05, 2020 49.39 50.22 49.33 49.62 13,527,663 +0.40(+0.82%)
May 04, 2020 48.60 49.34 48.30 49.22 13,741,424 +0.37(+0.75%)
May 01, 2020 49.47 49.51 48.57 48.85 15,395,468 -1.21(-2.41%)
Apr 30, 2020 50.87 50.95 49.60 50.06 22,152,994 -1.18(-2.30%)
Apr 29, 2020 52.55 52.58 51.03 51.24 13,483,077 -0.47(-0.91%)
Apr 28, 2020 52.24 52.80 51.47 51.71 16,381,928 +0.19(+0.37%)
Apr 27, 2020 51.28 51.89 51.23 51.52 14,572,807 +0.53(+1.05%)
Apr 24, 2020 50.76 51.20 50.10 50.99 13,711,144 +0.31(+0.62%)
Apr 23, 2020 51.69 51.83 50.38 50.67 14,201,121 -0.87(-1.68%)
Apr 22, 2020 51.02 51.96 50.68 51.54 17,840,654 +1.46(+2.92%)
Apr 21, 2020 50.00 50.68 49.52 50.08 23,324,976 -0.84(-1.65%)
Apr 20, 2020 52.59 52.59 50.84 50.92 16,449,408 -2.00(-3.78%)
Apr 17, 2020 52.36 53.20 51.65 52.92 12,327,882 +1.65(+3.22%)
Apr 16, 2020 51.48 51.69 50.76 51.27 11,892,945 +0.01(+0.02%)
Apr 15, 2020 51.55 52.17 50.96 51.26 14,682,396 -1.75(-3.30%)
Apr 14, 2020 52.60 53.08 52.10 53.01 19,545,964 +1.51(+2.94%)
Apr 13, 2020 52.91 52.91 50.97 51.49 15,917,076 -1.69(-3.17%)
Apr 09, 2020 51.55 54.01 51.36 53.18 50,171,592 +2.40(+4.72%)
Apr 08, 2020 48.45 51.20 48.05 50.78 37,130,844 +2.62(+5.45%)
Apr 07, 2020 50.09 50.16 48.10 48.16 28,117,206 -0.61(-1.25%)
Apr 06, 2020 46.94 49.26 46.94 48.77 23,663,302 +3.50(+7.72%)
Apr 03, 2020 46.44 47.01 44.93 45.28 18,228,908 -1.68(-3.57%)
Apr 02, 2020 45.04 47.28 44.79 46.96 30,380,906 +1.43(+3.13%)
Apr 01, 2020 46.53 47.17 44.65 45.53 30,552,546 -2.91(-6.01%)
Mar 31, 2020 50.09 50.09 48.28 48.44 38,581,004 -2.04(-4.04%)
Mar 30, 2020 49.10 50.78 48.89 50.48 34,040,564 +1.80(+3.70%)
Mar 27, 2020 46.96 50.43 46.72 48.68 28,702,832 +0.26(+0.54%)
Mar 26, 2020 45.09 48.93 44.64 48.42 35,341,108 +3.80(+8.52%)
Mar 25, 2020 43.56 46.48 42.25 44.61 35,032,384 +1.11(+2.55%)
Mar 24, 2020 40.78 43.69 40.50 43.50 31,399,658 +4.22(+10.75%)
Mar 23, 2020 41.26 41.26 37.98 39.28 36,609,452 -2.11(-5.10%)
Mar 20, 2020 45.37 45.37 41.10 41.39 32,555,550 -3.57(-7.93%)
Mar 19, 2020 47.29 47.50 44.82 44.96 37,811,300 -2.78(-5.82%)
Mar 18, 2020 46.92 48.48 45.21 47.74 49,499,824 -2.17(-4.35%)
Mar 17, 2020 45.54 50.33 45.04 49.91 45,020,324 +5.66(+12.79%)
Mar 16, 2020 45.41 48.91 44.08 44.25 32,516,236 -5.67(-11.36%)
Mar 13, 2020 50.00 50.00 46.44 49.92 31,353,340 +2.58(+5.45%)
Mar 12, 2020 49.77 50.67 46.75 47.34 44,921,204 -5.31(-10.09%)
Mar 11, 2020 54.20 54.24 51.91 52.65 37,147,628 -2.79(-5.03%)
Mar 10, 2020 55.83 56.47 52.96 55.44 47,146,048 +0.51(+0.93%)
Mar 09, 2020 55.48 56.48 54.06 54.93 42,940,468 -3.16(-5.44%)
Mar 06, 2020 57.02 58.32 55.92 58.09 41,012,144 -0.48(-0.81%)
Mar 05, 2020 58.50 59.36 57.87 58.56 38,742,324 -0.92(-1.54%)
Mar 04, 2020 57.03 59.56 57.00 59.48 36,304,288 +3.19(+5.67%)
Mar 03, 2020 57.02 58.20 56.06 56.29 73,103,064 -0.70(-1.23%)
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.