Skip to main content

UTILITIES SEL (NY: XLU )

78.48 -0.60 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 78.94 79.16 78.14 78.48 23,520,470 -0.60(-0.76%)
Sep 17, 2024 79.18 79.38 78.82 79.08 13,980,922 -0.06(-0.08%)
Sep 16, 2024 78.79 79.36 78.58 79.14 9,954,757 +0.60(+0.76%)
Sep 13, 2024 77.71 78.56 77.41 78.54 8,119,444 +1.09(+1.41%)
Sep 12, 2024 77.45 77.58 76.97 77.45 9,667,596 +0.17(+0.22%)
Sep 11, 2024 77.05 77.36 76.15 77.28 10,383,369 +0.24(+0.31%)
Sep 10, 2024 76.82 77.36 76.56 77.04 11,627,700 +0.36(+0.47%)
Sep 09, 2024 76.24 76.69 75.80 76.68 7,183,019 +0.77(+1.01%)
Sep 06, 2024 76.81 76.97 75.90 75.91 9,803,079 -0.73(-0.95%)
Sep 05, 2024 77.41 77.51 76.41 76.64 7,772,615 -0.19(-0.25%)
Sep 04, 2024 76.55 77.41 76.45 76.83 13,796,110 +0.65(+0.85%)
Sep 03, 2024 76.31 76.73 75.94 76.18 11,813,047 -0.11(-0.14%)
Aug 30, 2024 75.86 76.40 75.58 76.29 8,503,947 +0.57(+0.75%)
Aug 29, 2024 75.56 75.79 74.82 75.72 6,378,812 +0.41(+0.54%)
Aug 28, 2024 75.54 75.95 75.25 75.31 5,241,193 +0.00(+0.00%)
Aug 27, 2024 75.75 76.02 75.28 75.31 8,353,328 -0.60(-0.79%)
Aug 26, 2024 75.68 76.22 75.67 75.91 6,668,009 +0.49(+0.65%)
Aug 23, 2024 75.47 75.78 75.20 75.42 7,525,211 +0.21(+0.28%)
Aug 22, 2024 75.38 75.54 74.91 75.21 7,323,852 -0.09(-0.12%)
Aug 21, 2024 74.88 75.53 74.78 75.30 6,728,293 +0.53(+0.71%)
Aug 20, 2024 74.93 75.18 74.69 74.77 8,011,155 -0.16(-0.21%)
Aug 19, 2024 74.51 74.98 74.45 74.93 5,752,257 +0.49(+0.66%)
Aug 16, 2024 74.19 74.69 73.87 74.44 6,761,393 +0.33(+0.45%)
Aug 15, 2024 73.69 74.33 73.44 74.11 9,403,663 -0.01(-0.01%)
Aug 14, 2024 74.00 74.56 73.57 74.12 8,081,943 -0.05(-0.07%)
Aug 13, 2024 74.05 74.24 73.72 74.17 8,537,170 +0.43(+0.58%)
Aug 12, 2024 73.63 73.77 73.19 73.74 7,513,527 +0.13(+0.18%)
Aug 09, 2024 73.54 73.71 72.34 73.61 8,354,301 +0.25(+0.34%)
Aug 08, 2024 73.00 73.81 72.79 73.36 11,678,821 +0.08(+0.11%)
Aug 07, 2024 73.47 74.14 73.00 73.28 12,378,540 +0.41(+0.56%)
Aug 06, 2024 72.54 73.71 72.49 72.87 14,642,687 +0.61(+0.84%)
Aug 05, 2024 74.61 74.61 72.18 72.26 20,548,748 -1.96(-2.64%)
Aug 02, 2024 75.04 75.56 73.20 74.22 24,128,610 +0.12(+0.16%)
Aug 01, 2024 72.93 74.20 72.84 74.10 16,283,332 +1.31(+1.80%)
Jul 31, 2024 72.87 72.95 72.09 72.79 10,881,925 +0.93(+1.29%)
Jul 30, 2024 71.41 71.92 71.26 71.86 8,344,434 +0.37(+0.52%)
Jul 29, 2024 71.44 71.72 70.86 71.49 7,575,564 +0.32(+0.45%)
Jul 26, 2024 71.04 71.31 70.78 71.17 9,165,377 +0.69(+0.98%)
Jul 25, 2024 71.40 71.78 70.18 70.48 13,332,792 -0.59(-0.83%)
Jul 24, 2024 70.78 71.35 70.35 71.07 12,641,844 +0.79(+1.12%)
Jul 23, 2024 70.58 70.71 70.23 70.28 6,343,301 -0.44(-0.62%)
Jul 22, 2024 70.50 70.88 70.26 70.72 6,482,729 +0.59(+0.84%)
Jul 19, 2024 70.18 70.34 69.71 70.13 6,492,730 +0.08(+0.11%)
Jul 18, 2024 70.02 70.73 69.93 70.05 6,782,389 -0.06(-0.09%)
Jul 17, 2024 70.00 71.00 69.82 70.11 13,758,267 +0.04(+0.06%)
Jul 16, 2024 69.95 70.19 69.74 70.07 7,504,212 +0.54(+0.78%)
Jul 15, 2024 70.46 70.68 69.42 69.53 14,912,668 -1.73(-2.43%)
Jul 12, 2024 70.99 71.72 70.68 71.26 8,285,982 +0.52(+0.74%)
Jul 11, 2024 69.82 70.93 69.79 70.74 14,883,811 +1.27(+1.83%)
Jul 10, 2024 69.08 69.49 68.56 69.47 6,899,940 +0.65(+0.94%)
Jul 09, 2024 68.62 69.40 68.55 68.82 10,800,684 +0.20(+0.29%)
Jul 08, 2024 68.61 68.84 68.36 68.62 6,817,256 +0.07(+0.10%)
Jul 05, 2024 68.54 68.84 68.23 68.55 6,915,278 +0.12(+0.18%)
Jul 03, 2024 68.12 68.91 67.99 68.43 6,620,660 +0.41(+0.60%)
Jul 02, 2024 67.83 68.14 67.72 68.02 8,361,476 +0.35(+0.52%)
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.