Indicators

UTILITIES SEL (NY: XLU )

80.08 +2.06 (+2.64%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.72	20.72	20.60	20.67	2,333,292	-0.01(-0.03%)
Dec 28, 2006	20.89	20.89	20.68	20.68	2,506,846	-0.12(-0.60%)
Dec 27, 2006	20.77	20.83	20.73	20.80	2,571,152	+0.11(+0.54%)
Dec 26, 2006	20.58	20.73	20.55	20.69	2,475,049	+0.10(+0.49%)
Dec 22, 2006	20.60	20.68	20.54	20.59	4,603,879	-0.07(-0.35%)
Dec 21, 2006	20.69	20.74	20.56	20.66	7,347,874	-0.01(-0.05%)
Dec 20, 2006	20.74	20.80	20.67	20.67	1,859,884	-0.07(-0.33%)
Dec 19, 2006	20.58	20.80	20.54	20.74	4,295,497	+0.09(+0.44%)
Dec 18, 2006	20.79	20.83	20.61	20.65	3,368,397	-0.15(-0.70%)
Dec 15, 2006	20.89	20.92	20.75	20.79	4,907,820	-0.21(-0.99%)
Dec 14, 2006	20.90	21.08	20.90	21.00	5,308,574	+0.03(+0.16%)
Dec 13, 2006	20.94	20.99	20.85	20.97	3,172,638	+0.08(+0.38%)
Dec 12, 2006	20.85	20.91	20.77	20.89	5,048,510	+0.08(+0.38%)
Dec 11, 2006	20.72	20.81	20.70	20.81	3,369,818	+0.11(+0.54%)
Dec 08, 2006	20.73	20.79	20.61	20.70	3,528,272	-0.06(-0.30%)
Dec 07, 2006	20.82	20.91	20.71	20.76	5,359,912	-0.02(-0.11%)
Dec 06, 2006	20.96	20.97	20.78	20.78	3,541,595	-0.10(-0.49%)
Dec 05, 2006	20.92	21.05	20.86	20.89	7,158,510	+0.05(+0.24%)
Dec 04, 2006	20.76	20.93	20.68	20.83	3,528,272	+0.16(+0.79%)

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.