Skip to main content

UTILITIES SEL (NY: XLU )

68.61 -0.47 (-0.69%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.99 37.07 36.36 36.36 30,154,122 -1.18(-3.15%)
Nov 29, 2016 37.29 37.72 37.23 37.54 18,568,568 +0.16(+0.42%)
Nov 28, 2016 36.78 37.47 36.78 37.38 30,126,742 +0.71(+1.93%)
Nov 25, 2016 36.21 36.80 36.21 36.68 10,114,874 +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 13,684,956 +0.14(+0.38%)
Nov 21, 2016 36.10 36.39 36.05 36.38 15,813,535 +0.38(+1.06%)
Nov 18, 2016 36.21 36.29 35.84 36.00 13,756,771 -0.11(-0.30%)
Nov 17, 2016 35.93 36.30 35.93 36.11 24,687,542 +0.01(+0.02%)
Nov 16, 2016 36.43 36.53 35.86 36.10 21,624,414 -0.25(-0.68%)
Nov 15, 2016 35.98 36.43 35.96 36.35 32,393,252 +0.58(+1.61%)
Nov 14, 2016 35.52 35.85 35.25 35.77 36,222,088 -0.02(-0.07%)
Nov 11, 2016 35.87 36.28 35.66 35.80 39,799,384 -0.15(-0.41%)
Nov 10, 2016 36.64 36.68 35.47 35.94 68,293,024 -0.89(-2.41%)
Nov 09, 2016 37.57 37.60 36.77 36.83 55,044,904 -1.41(-3.68%)
Nov 08, 2016 37.99 38.39 37.93 38.24 24,235,854 +0.30(+0.78%)
Nov 07, 2016 37.45 37.95 37.09 37.94 22,795,892 +0.65(+1.75%)
Nov 04, 2016 37.55 37.91 37.27 37.29 18,718,596 -0.12(-0.31%)
Nov 03, 2016 37.17 37.55 37.04 37.41 15,199,570 +0.14(+0.38%)
Nov 02, 2016 37.56 37.66 36.95 37.27 34,064,784 -0.47(-1.26%)
Nov 01, 2016 38.33 38.41 37.64 37.74 31,058,676 -0.70(-1.82%)
Oct 31, 2016 37.78 38.67 37.68 38.44 29,208,240 +0.75(+2.00%)
Oct 28, 2016 37.55 37.87 37.48 37.69 21,170,294 +0.12(+0.31%)
Oct 27, 2016 37.58 37.73 37.31 37.57 20,001,526 -0.23(-0.60%)
Oct 26, 2016 37.60 37.84 37.41 37.80 13,952,791 +0.09(+0.25%)
Oct 25, 2016 37.42 37.70 37.38 37.70 12,712,376 +0.23(+0.62%)
Oct 24, 2016 37.49 37.61 37.24 37.47 13,816,228 +0.14(+0.38%)
Oct 21, 2016 37.38 37.52 37.17 37.33 23,343,114 -0.22(-0.58%)
Oct 20, 2016 37.64 37.84 37.48 37.55 11,483,772 -0.02(-0.06%)
Oct 19, 2016 37.63 37.69 37.40 37.57 10,896,892 -0.09(-0.23%)
Oct 18, 2016 37.50 37.73 37.17 37.66 18,980,578 +0.32(+0.85%)
Oct 17, 2016 37.25 37.43 37.20 37.34 14,708,913 +0.20(+0.54%)
Oct 14, 2016 37.15 37.51 37.08 37.13 23,079,132 -0.21(-0.56%)
Oct 13, 2016 36.95 37.59 36.87 37.34 39,272,668 +0.46(+1.24%)
Oct 12, 2016 36.55 36.96 36.49 36.89 19,837,396 +0.36(+0.98%)
Oct 11, 2016 36.92 36.92 36.47 36.53 18,448,252 -0.42(-1.14%)
Oct 10, 2016 36.67 36.98 36.67 36.95 12,566,515 +0.30(+0.83%)
Oct 07, 2016 36.95 37.30 36.63 36.64 22,137,196 -0.05(-0.13%)
Oct 06, 2016 36.57 36.88 36.39 36.69 25,968,868 -0.01(-0.02%)
Oct 05, 2016 36.86 37.15 36.56 36.70 36,225,024 -0.08(-0.21%)
Oct 04, 2016 37.54 37.57 36.55 36.78 33,035,562 -0.79(-2.09%)
Oct 03, 2016 38.11 38.11 37.34 37.56 25,053,442 -0.54(-1.41%)
Sep 30, 2016 38.39 38.67 37.90 38.10 18,791,152 -0.26(-0.69%)
Sep 29, 2016 38.86 38.88 38.17 38.36 24,749,428 -0.58(-1.50%)
Sep 28, 2016 39.02 39.15 38.61 38.95 21,353,278 -0.05(-0.14%)
Sep 27, 2016 39.65 39.84 38.96 39.00 23,001,096 -0.51(-1.30%)
Sep 26, 2016 39.62 39.68 39.38 39.51 10,354,857 -0.10(-0.26%)
Sep 23, 2016 39.53 39.72 39.34 39.62 14,148,930 -0.03(-0.08%)
Sep 22, 2016 39.72 39.73 39.36 39.65 15,475,799 +0.24(+0.61%)
Sep 21, 2016 38.69 39.44 38.61 39.41 24,951,464 +0.79(+2.03%)
Sep 20, 2016 38.85 38.91 38.60 38.62 16,533,513 -0.07(-0.18%)
Sep 19, 2016 38.43 38.71 38.34 38.69 16,112,483 +0.38(+0.99%)
Sep 16, 2016 37.99 38.36 37.71 38.31 27,934,344 +0.37(+0.98%)
Sep 15, 2016 37.61 38.01 37.52 37.94 40,162,580 +0.29(+0.76%)
Sep 14, 2016 37.65 37.95 37.48 37.65 19,750,556 +0.15(+0.39%)
Sep 13, 2016 37.91 37.95 37.34 37.51 28,915,310 -0.52(-1.38%)
Sep 12, 2016 37.31 38.11 37.31 38.03 33,111,058 +0.66(+1.77%)
Sep 09, 2016 38.44 38.49 37.36 37.37 33,405,252 -1.46(-3.75%)
Sep 08, 2016 38.43 38.87 38.43 38.83 16,653,441 +0.13(+0.34%)
Sep 07, 2016 38.71 38.78 38.47 38.69 14,900,889 +0.01(+0.02%)
Sep 06, 2016 38.47 38.73 38.36 38.69 19,788,548 +0.42(+1.09%)
Sep 02, 2016 37.91 38.27 38.27 38.27 21,100,760 +0.50(+1.33%)
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.