Skip to main content

UTILITIES SEL (NY: XLU )

68.67 -0.41 (-0.59%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.28 17.36 17.16 17.18 14,102,786 -0.14(-0.78%)
Feb 25, 2010 17.14 17.32 17.04 17.32 12,518,276 -0.04(-0.20%)
Feb 24, 2010 17.38 17.41 17.16 17.35 8,463,915 +0.02(+0.10%)
Feb 23, 2010 17.40 17.48 17.29 17.34 9,402,705 -0.12(-0.68%)
Feb 22, 2010 17.68 17.72 17.44 17.45 9,595,020 -0.09(-0.54%)
Feb 19, 2010 17.28 17.62 17.21 17.55 9,491,379 +0.24(+1.40%)
Feb 18, 2010 17.12 17.36 17.10 17.31 9,373,096 +0.09(+0.55%)
Feb 17, 2010 17.37 17.39 17.18 17.21 10,934,513 -0.07(-0.41%)
Feb 16, 2010 17.01 17.29 17.01 17.28 10,199,930 +0.29(+1.74%)
Feb 12, 2010 16.95 16.99 16.99 16.99 17,064,928 -0.06(-0.38%)
Feb 11, 2010 16.97 17.08 16.78 17.05 13,753,881 +0.10(+0.59%)
Feb 10, 2010 17.06 17.06 16.80 16.95 11,145,912 -0.08(-0.45%)
Feb 09, 2010 17.01 17.22 16.95 17.03 14,780,433 +0.05(+0.31%)
Feb 08, 2010 17.07 17.17 16.85 16.98 8,688,961 -0.08(-0.45%)
Feb 05, 2010 17.12 17.12 16.78 17.05 16,939,334 -0.03(-0.17%)
Feb 04, 2010 17.46 17.49 17.08 17.08 12,279,856 -0.45(-2.59%)
Feb 03, 2010 17.57 17.64 17.49 17.54 6,753,860 -0.13(-0.73%)
Feb 02, 2010 17.57 17.68 17.38 17.67 11,114,909 +0.18(+1.05%)
Feb 01, 2010 17.43 17.54 17.31 17.48 11,335,623 +0.07(+0.41%)
Jan 29, 2010 17.52 17.62 17.38 17.41 16,234,762 -0.11(-0.61%)
Jan 28, 2010 17.63 17.76 17.42 17.52 23,848,416 -0.14(-0.77%)
Jan 27, 2010 17.78 17.78 17.44 17.65 24,248,500 -0.12(-0.66%)
Jan 26, 2010 17.69 17.84 17.60 17.77 12,788,756 +0.07(+0.40%)
Jan 25, 2010 17.75 17.77 17.54 17.70 12,680,002 +0.12(+0.67%)
Jan 22, 2010 17.98 17.98 17.58 17.58 21,545,488 -0.40(-2.20%)
Jan 21, 2010 18.27 18.37 17.92 17.98 21,886,312 -0.27(-1.45%)
Jan 20, 2010 18.37 18.37 18.08 18.24 16,144,686 -0.19(-1.06%)
Jan 19, 2010 18.23 18.46 18.18 18.44 9,999,818 +0.21(+1.16%)
Jan 15, 2010 18.21 18.23 18.23 18.23 21,556,422 -0.12(-0.64%)
Jan 14, 2010 18.40 18.45 18.26 18.34 8,168,554 -0.08(-0.45%)
Jan 13, 2010 18.27 18.43 18.20 18.43 13,329,019 +0.20(+1.10%)
Jan 12, 2010 18.25 18.37 18.16 18.23 14,122,812 -0.08(-0.42%)
Jan 11, 2010 18.16 18.34 18.13 18.30 15,050,411 +0.19(+1.04%)
Jan 08, 2010 18.11 18.16 18.00 18.11 10,629,365 -0.02(-0.10%)
Jan 07, 2010 18.19 18.20 18.06 18.13 11,130,453 -0.08(-0.45%)
Jan 06, 2010 18.10 18.28 18.10 18.21 21,614,688 +0.11(+0.59%)
Jan 05, 2010 18.27 18.38 18.02 18.11 30,566,836 -0.22(-1.19%)
Jan 04, 2010 18.44 18.49 18.29 18.33 13,936,360 +0.04(+0.19%)
Dec 31, 2009 18.63 18.29 18.29 18.29 9,339,302 -0.27(-1.43%)
Dec 30, 2009 18.56 18.62 18.51 18.56 3,925,639 -0.01(-0.03%)
Dec 29, 2009 18.62 18.66 18.56 18.56 7,896,708 -0.01(-0.06%)
Dec 28, 2009 18.57 18.63 18.50 18.57 16,293,622 +0.01(+0.06%)
Dec 24, 2009 18.50 18.58 18.42 18.56 3,380,162 +0.14(+0.74%)
Dec 23, 2009 18.49 18.49 18.34 18.43 8,829,090 +0.04(+0.22%)
Dec 22, 2009 18.62 18.64 18.37 18.39 18,165,174 -0.18(-0.95%)
Dec 21, 2009 18.54 18.62 18.49 18.56 9,049,245 +0.08(+0.41%)
Dec 18, 2009 18.52 18.56 18.30 18.49 18,962,008 -0.06(-0.32%)
Dec 17, 2009 18.59 18.68 18.49 18.54 15,103,080 -0.17(-0.88%)
Dec 16, 2009 18.79 18.84 18.64 18.71 20,990,396 -0.02(-0.13%)
Dec 15, 2009 18.77 18.79 18.65 18.73 11,638,127 -0.12(-0.63%)
Dec 14, 2009 18.84 18.86 18.73 18.85 23,425,982 +0.09(+0.47%)
Dec 11, 2009 18.53 18.76 18.44 18.76 21,241,174 +0.32(+1.73%)
Dec 10, 2009 18.37 18.50 18.27 18.44 20,453,336 +0.23(+1.26%)
Dec 09, 2009 18.18 18.23 18.07 18.21 16,795,114 +0.06(+0.36%)
Dec 08, 2009 18.23 18.24 18.01 18.15 25,779,030 -0.08(-0.42%)
Dec 07, 2009 18.18 18.33 17.91 18.23 18,853,776 +0.16(+0.88%)
Dec 04, 2009 18.36 18.41 17.85 18.07 34,509,616 -0.11(-0.62%)
Dec 03, 2009 18.18 18.31 18.04 18.18 16,898,556 +0.06(+0.33%)
Dec 02, 2009 17.94 18.12 17.88 18.12 22,200,518 +0.24(+1.35%)
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.