Skip to main content

UTILITIES SEL (NY: XLU )

68.79 -0.29 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.77 37.98 37.68 37.96 14,915,603 +0.15(+0.41%)
Aug 30, 2016 38.18 38.36 37.76 37.81 15,899,965 -0.40(-1.05%)
Aug 29, 2016 38.02 38.30 37.98 38.21 16,879,210 +0.31(+0.81%)
Aug 26, 2016 38.73 38.99 37.87 37.90 27,118,368 -0.80(-2.07%)
Aug 25, 2016 38.64 38.83 38.63 38.70 9,366,732 +0.02(+0.06%)
Aug 24, 2016 38.63 38.74 38.38 38.68 10,437,202 -0.02(-0.04%)
Aug 23, 2016 38.93 39.11 38.67 38.69 12,421,991 -0.17(-0.44%)
Aug 22, 2016 38.83 39.03 38.75 38.86 11,803,461 +0.10(+0.26%)
Aug 19, 2016 38.97 39.13 38.56 38.76 19,060,896 -0.48(-1.22%)
Aug 18, 2016 38.76 39.24 38.69 39.24 18,083,616 +0.48(+1.23%)
Aug 17, 2016 38.15 38.84 37.85 38.76 36,902,956 +0.57(+1.49%)
Aug 16, 2016 38.56 38.58 38.19 38.19 26,171,946 -0.45(-1.18%)
Aug 15, 2016 39.25 39.38 38.65 38.65 16,384,630 -0.60(-1.53%)
Aug 12, 2016 39.33 39.53 39.24 39.25 15,771,355 +0.05(+0.14%)
Aug 11, 2016 39.10 39.22 38.98 39.20 12,295,882 +0.09(+0.24%)
Aug 10, 2016 39.19 39.28 39.00 39.10 11,011,193 +0.01(+0.02%)
Aug 09, 2016 39.16 39.30 38.99 39.10 13,090,472 -0.01(-0.02%)
Aug 08, 2016 39.10 39.46 39.00 39.10 17,541,768 -0.02(-0.04%)
Aug 05, 2016 39.47 39.55 39.10 39.12 34,952,308 -0.57(-1.44%)
Aug 04, 2016 39.76 39.99 39.58 39.69 15,914,746 -0.02(-0.06%)
Aug 03, 2016 39.95 40.02 39.59 39.71 14,790,822 -0.24(-0.60%)
Aug 02, 2016 40.01 40.11 39.77 39.95 17,773,756 -0.26(-0.65%)
Aug 01, 2016 40.09 40.31 40.07 40.21 15,119,090 +0.02(+0.06%)
Jul 29, 2016 39.96 40.32 39.89 40.19 20,068,054 +0.24(+0.60%)
Jul 28, 2016 39.77 40.02 39.68 39.95 11,821,638 +0.15(+0.39%)
Jul 27, 2016 40.17 40.21 39.45 39.80 29,255,228 -0.46(-1.15%)
Jul 26, 2016 40.63 40.66 40.14 40.26 16,221,810 -0.35(-0.87%)
Jul 25, 2016 40.63 40.67 40.37 40.61 9,277,147 -0.07(-0.17%)
Jul 22, 2016 40.05 40.72 40.01 40.68 17,145,052 +0.53(+1.32%)
Jul 21, 2016 39.74 40.18 39.69 40.15 17,189,546 +0.24(+0.60%)
Jul 20, 2016 40.09 40.18 39.85 39.91 15,042,779 -0.23(-0.58%)
Jul 19, 2016 40.17 40.26 39.96 40.14 13,852,821 -0.07(-0.17%)
Jul 18, 2016 40.14 40.34 40.14 40.21 14,483,190 +0.12(+0.29%)
Jul 15, 2016 39.94 40.20 39.90 40.10 16,796,206 +0.12(+0.29%)
Jul 14, 2016 39.84 40.17 39.80 39.98 22,514,306 -0.26(-0.65%)
Jul 13, 2016 40.10 40.24 40.01 40.24 18,939,874 +0.32(+0.79%)
Jul 12, 2016 40.21 40.38 39.90 39.93 23,344,636 -0.56(-1.37%)
Jul 11, 2016 40.39 40.51 40.01 40.48 18,811,782 -0.03(-0.08%)
Jul 08, 2016 39.75 40.54 40.10 40.51 20,869,120 +0.42(+1.04%)
Jul 07, 2016 40.71 40.74 40.02 40.10 29,462,182 -0.76(-1.85%)
Jul 06, 2016 40.72 40.88 40.48 40.85 19,585,620 +0.08(+0.21%)
Jul 05, 2016 40.59 40.83 40.47 40.77 16,279,302 +0.30(+0.74%)
Jul 01, 2016 40.68 40.47 40.47 40.47 22,669,666 +0.01(+0.02%)
Jun 30, 2016 39.78 40.51 39.60 40.46 22,529,062 +0.86(+2.16%)
Jun 29, 2016 39.68 39.79 39.47 39.60 18,173,086 +0.11(+0.27%)
Jun 28, 2016 39.37 39.52 39.04 39.50 17,127,608 +0.15(+0.37%)
Jun 27, 2016 38.83 39.46 38.77 39.35 22,168,902 +0.32(+0.83%)
Jun 24, 2016 38.73 39.22 38.39 39.03 31,371,630 +0.22(+0.56%)
Jun 23, 2016 38.63 38.83 38.55 38.81 10,923,151 +0.11(+0.28%)
Jun 22, 2016 38.89 38.95 38.66 38.70 10,348,971 -0.19(-0.48%)
Jun 21, 2016 38.86 39.07 38.61 38.89 11,242,424 +0.05(+0.14%)
Jun 20, 2016 38.92 39.03 38.54 38.83 20,668,782 -0.15(-0.38%)
Jun 17, 2016 38.80 38.99 38.59 38.98 24,913,880 +0.14(+0.36%)
Jun 16, 2016 38.55 38.92 38.52 38.84 13,109,494 +0.24(+0.63%)
Jun 15, 2016 38.82 38.90 38.46 38.59 14,239,412 -0.24(-0.63%)
Jun 14, 2016 38.65 38.86 38.44 38.84 15,174,621 +0.21(+0.53%)
Jun 13, 2016 38.74 38.88 38.60 38.63 17,192,308 -0.05(-0.12%)
Jun 10, 2016 38.74 38.94 38.53 38.68 16,880,616 -0.10(-0.26%)
Jun 09, 2016 38.47 38.85 38.42 38.78 12,685,700 +0.33(+0.86%)
Jun 08, 2016 38.21 38.48 38.16 38.45 8,844,953 +0.23(+0.60%)
Jun 07, 2016 38.28 38.48 38.14 38.22 10,334,084 -0.03(-0.08%)
Jun 06, 2016 38.32 38.45 38.09 38.25 14,176,148 -0.05(-0.14%)
Jun 03, 2016 38.20 38.51 38.02 38.30 24,473,656 +0.60(+1.58%)
Jun 02, 2016 37.66 37.71 37.33 37.71 10,072,034 +0.02(+0.04%)
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.