Skip to main content

UTILITIES SEL (NY: XLU )

68.65 -0.43 (-0.63%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 40.22 40.32 39.80 39.80 14,726,684 -0.28(-0.69%)
Feb 27, 2018 40.75 41.00 40.06 40.07 22,437,370 -0.65(-1.59%)
Feb 26, 2018 41.01 41.08 40.64 40.72 16,771,206 -0.12(-0.30%)
Feb 23, 2018 39.92 40.89 39.87 40.84 25,447,190 +1.04(+2.61%)
Feb 22, 2018 39.80 24,814,088 +0.20(+0.51%)
Feb 21, 2018 40.15 40.41 39.59 39.60 27,689,584 -0.53(-1.31%)
Feb 20, 2018 40.52 40.66 39.94 40.13 20,677,214 -0.53(-1.30%)
Feb 16, 2018 40.66 40.66 40.66 0 +0.36(+0.89%)
Feb 15, 2018 39.52 40.32 39.46 40.30 20,344,850 +0.88(+2.22%)
Feb 14, 2018 39.53 39.79 39.31 39.42 25,075,552 -0.45(-1.12%)
Feb 13, 2018 40.02 39.87 30,901,702 +0.18(+0.45%)
Feb 12, 2018 39.47 39.91 39.12 39.69 32,673,398 +0.30(+0.76%)
Feb 09, 2018 38.69 39.69 38.57 39.39 44,900,264 +0.81(+2.10%)
Feb 08, 2018 38.90 39.43 38.54 38.58 32,103,384 -0.44(-1.12%)
Feb 07, 2018 39.18 39.64 39.00 39.02 34,368,448 -0.19(-0.48%)
Feb 06, 2018 39.33 39.54 38.43 39.20 51,370,872 -0.86(-2.15%)
Feb 05, 2018 40.40 40.70 39.82 40.06 40,167,980 -0.40(-0.98%)
Feb 02, 2018 40.55 40.84 40.41 40.46 26,882,112 -0.29(-0.72%)
Feb 01, 2018 41.35 41.52 40.63 40.75 35,157,132 -0.65(-1.57%)
Jan 31, 2018 41.00 41.44 40.77 41.40 33,817,736 +0.45(+1.11%)
Jan 30, 2018 40.84 41.12 40.83 40.95 16,134,079 +0.07(+0.18%)
Jan 29, 2018 41.21 41.28 40.82 40.88 22,264,210 -0.53(-1.27%)
Jan 26, 2018 41.49 41.61 40.99 41.40 29,524,580 +0.02(+0.06%)
Jan 25, 2018 40.76 41.41 40.74 41.38 32,402,114 +0.63(+1.55%)
Jan 24, 2018 40.93 40.96 40.68 40.75 24,234,356 -0.25(-0.61%)
Jan 23, 2018 40.76 41.29 40.64 41.00 32,881,572 +0.39(+0.96%)
Jan 22, 2018 40.75 41.01 40.54 40.61 25,278,564 +0.06(+0.14%)
Jan 19, 2018 40.84 40.92 40.50 40.55 22,968,632 -0.12(-0.30%)
Jan 18, 2018 40.93 40.93 40.46 40.67 26,294,282 -0.26(-0.63%)
Jan 17, 2018 40.75 41.05 40.70 40.93 28,885,456 +0.25(+0.62%)
Jan 16, 2018 40.93 41.05 40.45 40.68 33,645,504 -0.09(-0.22%)
Jan 12, 2018 40.77 40.77 40.77 0 -0.24(-0.57%)
Jan 11, 2018 41.12 41.31 40.87 41.01 20,396,598 -0.15(-0.37%)
Jan 10, 2018 41.37 41.44 41.07 41.16 19,184,072 -0.45(-1.09%)
Jan 09, 2018 42.02 42.04 41.55 41.61 19,030,460 -0.41(-0.98%)
Jan 08, 2018 41.71 42.06 41.63 42.03 17,628,622 +0.39(+0.94%)
Jan 05, 2018 41.80 41.87 41.43 41.64 28,866,724 -0.02(-0.04%)
Jan 04, 2018 41.87 42.15 41.57 41.65 18,456,554 -0.35(-0.83%)
Jan 03, 2018 42.18 42.49 41.86 42.00 25,651,144 -0.33(-0.79%)
Jan 02, 2018 42.73 42.78 42.21 42.34 15,124,815 -0.40(-0.93%)
Dec 29, 2017 42.73 42.73 42.73 0 +0.02(+0.06%)
Dec 28, 2017 42.55 42.73 42.48 42.71 6,053,800 +0.24(+0.55%)
Dec 27, 2017 42.45 42.55 42.36 42.47 13,087,506 +0.18(+0.42%)
Dec 26, 2017 42.60 42.73 42.29 42.30 10,162,533 -0.25(-0.59%)
Dec 22, 2017 42.53 42.71 42.51 42.55 14,142,355 +0.06(+0.15%)
Dec 21, 2017 42.69 42.70 42.31 42.48 24,574,930 -0.51(-1.19%)
Dec 20, 2017 43.30 43.46 42.97 42.99 19,408,854 -0.34(-0.79%)
Dec 19, 2017 44.14 44.19 43.31 43.33 18,352,758 -0.80(-1.82%)
Dec 18, 2017 44.67 44.80 44.07 44.14 23,919,652 -0.49(-1.11%)
Dec 15, 2017 44.62 44.79 44.49 44.63 16,811,950 +0.16(+0.37%)
Dec 14, 2017 44.48 44.67 44.12 44.47 16,353,978 -0.06(-0.13%)
Dec 13, 2017 44.52 44.77 44.40 44.52 21,631,540 +0.12(+0.27%)
Dec 12, 2017 45.01 45.06 44.38 44.40 26,813,314 -0.77(-1.71%)
Dec 11, 2017 44.86 45.20 44.73 45.18 19,205,670 +0.27(+0.61%)
Dec 08, 2017 44.90 44.91 44.52 44.90 12,411,874 +0.14(+0.32%)
Dec 07, 2017 44.60 44.77 44.40 44.76 14,278,138 +0.08(+0.18%)
Dec 06, 2017 44.58 44.76 44.44 44.68 11,751,768 +0.17(+0.38%)
Dec 05, 2017 45.15 45.15 44.29 44.51 24,730,836 -0.57(-1.27%)
Dec 04, 2017 45.36 45.42 45.00 45.08 16,244,726 -0.26(-0.57%)
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.