Skip to main content

UTILITIES SEL (NY: XLU )

68.67 -0.41 (-0.59%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.24 17.32 17.05 17.06 9,052,178 -0.20(-1.16%)
Jul 30, 2009 17.22 17.38 17.09 17.26 10,937,660 +0.24(+1.42%)
Jul 29, 2009 17.04 17.15 16.82 17.02 9,027,163 -0.08(-0.48%)
Jul 28, 2009 17.07 17.39 16.96 17.11 7,981,325 -0.25(-1.43%)
Jul 27, 2009 17.31 17.39 17.26 17.35 5,387,806 -0.08(-0.44%)
Jul 24, 2009 17.16 17.43 17.05 17.43 2,140 +0.27(+1.58%)
Jul 23, 2009 16.75 17.23 16.71 17.16 13,218,932 +0.44(+2.61%)
Jul 22, 2009 16.81 16.87 16.66 16.72 9,993,929 -0.09(-0.53%)
Jul 21, 2009 16.70 16.83 16.64 16.81 11,506,033 +0.17(+0.99%)
Jul 20, 2009 16.52 16.66 16.42 16.65 7,457,019 +0.12(+0.75%)
Jul 17, 2009 16.68 16.68 16.37 16.52 6,441,109 -0.08(-0.46%)
Jul 16, 2009 16.56 16.68 16.36 16.60 7,424,737 +0.01(+0.04%)
Jul 15, 2009 16.47 16.60 16.31 16.59 12,944,034 +0.32(+1.99%)
Jul 14, 2009 16.24 16.27 16.05 16.27 9,817,629 +0.12(+0.77%)
Jul 13, 2009 15.86 16.17 15.86 16.14 10,667,031 +0.28(+1.75%)
Jul 10, 2009 15.90 15.95 15.74 15.87 11,224,043 -0.02(-0.11%)
Jul 09, 2009 15.91 16.06 15.74 15.89 10,745,676 +0.01(+0.04%)
Jul 08, 2009 15.97 16.14 15.76 15.88 14,890,979 -0.07(-0.44%)
Jul 07, 2009 16.34 16.34 15.92 15.95 14,541,541 -0.32(-1.99%)
Jul 06, 2009 16.09 16.33 16.00 16.27 11,262,352 +0.09(+0.58%)
Jul 02, 2009 16.51 16.66 16.16 16.18 16,064,272 -0.48(-2.87%)
Jul 01, 2009 16.45 16.72 16.42 16.66 13,168,244 +0.21(+1.29%)
Jun 30, 2009 16.73 16.73 16.26 16.45 11,229,697 -0.12(-0.75%)
Jun 29, 2009 16.45 16.59 16.32 16.57 7,602,860 +0.21(+1.30%)
Jun 26, 2009 16.41 16.50 16.26 16.36 5,663,298 -0.06(-0.36%)
Jun 25, 2009 16.19 16.47 16.14 16.42 14,801,327 +0.27(+1.68%)
Jun 24, 2009 16.09 16.25 16.02 16.14 9,548,954 +0.14(+0.85%)
Jun 23, 2009 16.15 16.22 15.94 16.01 14,240,156 -0.14(-0.88%)
Jun 22, 2009 16.12 16.33 16.01 16.15 17,369,850 -0.05(-0.29%)
Jun 19, 2009 16.45 16.55 16.16 16.20 16,925,252 -0.38(-2.31%)
Jun 18, 2009 16.26 16.60 16.24 16.58 20,212,950 +0.37(+2.25%)
Jun 17, 2009 16.19 16.37 16.12 16.22 15,406,344 +0.05(+0.29%)
Jun 16, 2009 16.34 16.42 16.13 16.17 11,539,302 -0.11(-0.69%)
Jun 15, 2009 16.50 16.53 16.14 16.28 12,069,985 -0.34(-2.02%)
Jun 12, 2009 16.32 16.72 16.22 16.62 20,227,930 +0.21(+1.26%)
Jun 11, 2009 16.15 16.60 16.10 16.41 23,108,254 +0.31(+1.94%)
Jun 10, 2009 15.97 16.13 15.89 16.10 23,086,848 +0.25(+1.56%)
Jun 09, 2009 15.93 16.00 15.78 15.85 6,867,825 -0.04(-0.26%)
Jun 08, 2009 15.86 16.04 15.71 15.89 10,882,826 -0.10(-0.63%)
Jun 05, 2009 16.17 16.22 15.85 15.99 10,452,781 +0.02(+0.11%)
Jun 04, 2009 15.93 16.00 15.83 15.97 6,110,310 +0.15(+0.93%)
Jun 03, 2009 16.10 16.13 15.67 15.83 10,747,650 -0.27(-1.68%)
Jun 02, 2009 16.22 16.35 16.09 16.10 11,067,982 -0.19(-1.19%)
Jun 01, 2009 15.90 16.34 15.84 16.29 14,954,464 +0.51(+3.21%)
May 29, 2009 15.70 15.84 15.54 15.78 8,785,249 +0.11(+0.72%)
May 28, 2009 15.38 15.75 15.38 15.67 10,981,027 +0.32(+2.07%)
May 27, 2009 15.70 15.70 15.32 15.35 10,068,413 -0.32(-2.03%)
May 26, 2009 15.13 15.67 15.08 15.67 12,080,717 +0.44(+2.90%)
May 22, 2009 15.07 15.37 15.07 15.23 8,297,307 +0.12(+0.82%)
May 21, 2009 15.14 15.20 15.05 15.11 9,811,014 -0.18(-1.20%)
May 20, 2009 15.64 15.66 15.28 15.29 12,027,975 -0.28(-1.82%)
May 19, 2009 15.32 15.64 15.28 15.57 11,526,128 +0.28(+1.81%)
May 18, 2009 15.40 15.42 15.12 15.30 9,198,899 +0.00(+0.00%)
May 15, 2009 15.57 15.58 15.13 15.30 17,638,900 -0.37(-2.37%)
May 14, 2009 15.74 15.83 15.48 15.67 7,637,900 -0.01(-0.08%)
May 13, 2009 15.96 16.04 15.66 15.68 12,564,535 -0.43(-2.67%)
May 12, 2009 16.10 16.22 15.96 16.11 7,640,493 +0.11(+0.70%)
May 11, 2009 15.93 16.15 15.91 16.00 6,616,999 -0.07(-0.44%)
May 08, 2009 15.91 16.40 15.86 16.07 13,746,738 +0.23(+1.45%)
May 07, 2009 15.76 15.94 15.73 15.84 11,707,038 +0.08(+0.52%)
May 06, 2009 16.01 16.01 15.68 15.76 8,230,850 -0.09(-0.59%)
May 05, 2009 15.85 15.89 15.66 15.85 6,534,205 -0.03(-0.19%)
May 04, 2009 15.68 15.90 15.58 15.88 12,913,748 +0.24(+1.51%)
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.