Skip to main content

UTILITIES SEL (NY: XLU )

79.91 +0.82 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.35 25.35 25.05 25.06 6,344,543 -0.20(-0.81%)
Jul 30, 2012 25.08 25.33 25.04 25.26 10,268,693 +0.09(+0.37%)
Jul 27, 2012 24.92 25.23 24.92 25.17 7,937,509 +0.29(+1.17%)
Jul 26, 2012 24.65 24.92 24.65 24.88 9,272,240 +0.38(+1.56%)
Jul 25, 2012 24.55 24.63 24.39 24.49 5,408,686 -0.01(-0.05%)
Jul 24, 2012 24.69 24.72 24.38 24.51 15,167,621 -0.22(-0.88%)
Jul 23, 2012 24.81 24.89 24.65 24.73 6,832,277 -0.17(-0.66%)
Jul 20, 2012 24.79 24.96 24.73 24.89 13,645,580 +0.05(+0.21%)
Jul 19, 2012 24.85 24.88 24.64 24.84 8,180,980 +0.05(+0.19%)
Jul 18, 2012 24.69 24.82 24.61 24.79 8,232,200 +0.08(+0.32%)
Jul 17, 2012 24.68 24.79 24.56 24.71 8,674,193 +0.05(+0.21%)
Jul 16, 2012 24.65 24.70 24.61 24.66 7,777,931 -0.01(-0.05%)
Jul 13, 2012 24.51 24.71 24.47 24.67 10,690,368 +0.22(+0.89%)
Jul 12, 2012 24.40 24.51 24.34 24.45 7,971,968 +0.03(+0.14%)
Jul 11, 2012 24.34 24.47 24.28 24.42 6,224,801 +0.13(+0.52%)
Jul 10, 2012 24.28 24.39 24.26 24.30 6,098,392 +0.04(+0.16%)
Jul 09, 2012 24.28 24.33 24.16 24.26 13,168,914 -0.08(-0.33%)
Jul 06, 2012 24.28 24.38 24.22 24.34 8,279,720 -0.05(-0.22%)
Jul 05, 2012 24.50 24.55 24.37 24.39 13,395,811 -0.15(-0.59%)
Jul 03, 2012 24.57 24.65 24.45 24.53 4,181,032 -0.06(-0.24%)
Jul 02, 2012 24.52 24.64 24.39 24.59 17,538,272 +0.15(+0.62%)
Jun 29, 2012 24.51 24.56 24.30 24.44 11,532,261 +0.14(+0.57%)
Jun 28, 2012 24.10 24.30 24.03 24.30 6,402,907 +0.09(+0.35%)
Jun 27, 2012 24.07 24.30 24.01 24.22 7,907,074 +0.27(+1.13%)
Jun 26, 2012 23.92 24.05 23.87 23.95 6,025,694 +0.03(+0.14%)
Jun 25, 2012 23.79 23.95 23.79 23.91 8,058,797 -0.05(-0.19%)
Jun 22, 2012 24.02 24.04 23.92 23.96 5,229,136 +0.01(+0.03%)
Jun 21, 2012 24.23 24.36 23.93 23.95 14,512,960 -0.25(-1.04%)
Jun 20, 2012 24.44 24.47 24.12 24.20 11,183,594 -0.24(-0.97%)
Jun 19, 2012 24.56 24.63 24.44 24.44 8,452,586 -0.05(-0.22%)
Jun 18, 2012 24.30 24.53 24.30 24.49 7,828,351 +0.09(+0.38%)
Jun 15, 2012 24.37 24.45 24.29 24.40 9,009,817 +0.12(+0.50%)
Jun 14, 2012 24.16 24.35 24.13 24.28 8,925,902 +0.16(+0.68%)
Jun 13, 2012 24.03 24.22 23.95 24.12 10,178,641 +0.01(+0.03%)
Jun 12, 2012 24.07 24.13 23.90 24.11 7,233,875 +0.03(+0.11%)
Jun 11, 2012 24.22 24.33 24.06 24.09 11,329,294 -0.02(-0.08%)
Jun 08, 2012 24.03 24.14 23.91 24.10 10,279,631 +0.05(+0.22%)
Jun 07, 2012 23.96 24.07 23.96 24.05 11,263,780 +0.18(+0.77%)
Jun 06, 2012 23.65 23.87 23.58 23.87 13,593,329 +0.33(+1.39%)
Jun 05, 2012 23.44 23.65 23.39 23.54 6,566,287 +0.09(+0.36%)
Jun 04, 2012 23.40 23.48 23.35 23.46 8,807,948 +0.08(+0.34%)
Jun 01, 2012 23.30 23.52 23.28 23.38 17,048,262 -0.10(-0.42%)
May 31, 2012 23.34 23.61 23.31 23.48 9,191,257 +0.12(+0.53%)
May 30, 2012 23.40 23.59 23.31 23.35 6,050,368 -0.14(-0.61%)
May 29, 2012 23.51 23.51 23.38 23.50 6,259,433 +0.07(+0.31%)
May 25, 2012 23.37 23.49 23.35 23.42 7,417,194 +0.08(+0.34%)
May 24, 2012 23.27 23.48 23.22 23.35 9,858,747 +0.09(+0.39%)
May 23, 2012 23.33 23.43 23.14 23.25 8,761,862 -0.12(-0.53%)
May 22, 2012 23.31 23.44 23.27 23.38 10,622,651 +0.16(+0.71%)
May 21, 2012 23.21 23.25 23.11 23.21 8,348,134 +0.03(+0.11%)
May 18, 2012 23.28 23.40 23.16 23.19 10,525,046 -0.05(-0.20%)
May 17, 2012 23.40 23.42 23.23 23.23 9,689,574 -0.13(-0.56%)
May 16, 2012 23.40 23.44 23.31 23.37 10,915,132 +0.03(+0.14%)
May 15, 2012 23.44 23.52 23.28 23.33 8,743,914 -0.16(-0.70%)
May 14, 2012 23.40 23.58 23.35 23.50 7,712,730 -0.03(-0.11%)
May 11, 2012 23.48 23.66 23.44 23.52 4,780,890 +0.01(+0.06%)
May 10, 2012 23.40 23.59 23.36 23.51 6,819,608 +0.22(+0.93%)
May 09, 2012 23.14 23.38 23.10 23.29 8,062,725 +0.01(+0.06%)
May 08, 2012 23.15 23.31 23.13 23.28 8,270,044 +0.04(+0.17%)
May 07, 2012 23.21 23.27 23.16 23.24 5,921,462 -0.05(-0.20%)
May 04, 2012 23.23 23.40 23.23 23.29 10,499,083 +0.03(+0.14%)
May 03, 2012 23.31 23.47 23.22 23.25 8,950,988 -0.07(-0.31%)
May 02, 2012 23.42 23.45 23.29 23.33 8,409,839 -0.14(-0.59%)
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.