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, 2013 27.11 27.17 26.89 27.02 23,369,044 -0.20(-0.73%)
Jul 30, 2013 27.17 27.40 27.13 27.22 12,871,857 +0.09(+0.33%)
Jul 29, 2013 26.98 27.24 26.97 27.13 9,457,624 +0.05(+0.18%)
Jul 26, 2013 26.90 27.09 26.75 27.08 10,186,054 +0.10(+0.36%)
Jul 25, 2013 26.73 26.99 26.72 26.98 15,122,078 +0.25(+0.93%)
Jul 24, 2013 27.14 27.14 26.63 26.73 12,856,955 -0.41(-1.52%)
Jul 23, 2013 27.08 27.24 27.02 27.15 7,265,408 +0.07(+0.25%)
Jul 22, 2013 27.09 27.18 27.05 27.08 7,640,041 -0.03(-0.10%)
Jul 19, 2013 27.08 27.19 27.01 27.11 10,195,469 +0.01(+0.03%)
Jul 18, 2013 26.91 27.15 26.89 27.10 11,087,945 +0.30(+1.10%)
Jul 17, 2013 26.97 27.04 26.76 26.80 12,802,430 -0.07(-0.27%)
Jul 16, 2013 27.02 27.05 26.74 26.88 15,066,976 -0.15(-0.55%)
Jul 15, 2013 26.58 27.06 26.52 27.02 17,956,390 +0.43(+1.63%)
Jul 12, 2013 26.45 26.62 26.33 26.59 11,368,992 +0.08(+0.31%)
Jul 11, 2013 26.32 26.52 26.29 26.51 15,771,205 +0.42(+1.61%)
Jul 10, 2013 25.90 26.15 25.83 26.09 12,837,144 +0.14(+0.56%)
Jul 09, 2013 25.85 26.00 25.76 25.94 10,885,957 +0.19(+0.72%)
Jul 08, 2013 25.47 25.82 25.42 25.76 15,109,947 +0.36(+1.44%)
Jul 05, 2013 25.55 25.55 25.12 25.39 19,808,688 -0.07(-0.29%)
Jul 03, 2013 25.44 25.59 25.38 25.47 8,293,500 -0.10(-0.38%)
Jul 02, 2013 25.60 25.75 25.46 25.57 14,666,752 -0.01(-0.03%)
Jul 01, 2013 25.89 26.12 25.49 25.57 18,249,806 -0.32(-1.25%)
Jun 28, 2013 25.75 26.03 25.65 25.90 14,185,179 +0.06(+0.24%)
Jun 27, 2013 25.87 26.08 25.78 25.83 11,884,637 +0.05(+0.21%)
Jun 26, 2013 25.61 25.86 25.54 25.78 16,292,468 +0.32(+1.27%)
Jun 25, 2013 25.34 25.53 25.10 25.45 13,773,968 +0.33(+1.31%)
Jun 24, 2013 24.94 25.32 24.76 25.12 29,652,236 -0.02(-0.08%)
Jun 21, 2013 25.01 25.29 24.64 25.15 29,166,036 +0.32(+1.31%)
Jun 20, 2013 25.37 25.38 24.77 24.82 37,656,676 -0.72(-2.83%)
Jun 19, 2013 26.09 26.19 25.54 25.54 33,439,562 -0.60(-2.29%)
Jun 18, 2013 26.02 26.18 25.90 26.14 17,156,974 +0.18(+0.68%)
Jun 17, 2013 25.99 26.16 25.84 25.97 18,246,690 +0.08(+0.32%)
Jun 14, 2013 25.82 26.02 25.82 25.88 16,772,311 +0.04(+0.14%)
Jun 13, 2013 25.37 25.87 25.35 25.85 24,569,356 +0.41(+1.62%)
Jun 12, 2013 25.82 25.88 25.37 25.43 14,816,082 -0.25(-0.98%)
Jun 11, 2013 25.71 25.91 25.60 25.69 16,413,198 -0.17(-0.66%)
Jun 10, 2013 25.95 25.97 25.75 25.86 14,580,381 -0.01(-0.03%)
Jun 07, 2013 25.67 26.01 25.65 25.86 22,572,796 +0.16(+0.61%)
Jun 06, 2013 25.40 25.72 25.37 25.71 27,543,992 +0.30(+1.18%)
Jun 05, 2013 25.58 25.58 25.34 25.41 22,661,690 -0.22(-0.88%)
Jun 04, 2013 25.68 25.75 25.46 25.63 21,375,252 -0.09(-0.34%)
Jun 03, 2013 25.67 25.91 25.39 25.72 46,969,964 +0.05(+0.21%)
May 31, 2013 25.75 26.17 25.66 25.67 41,853,644 -0.16(-0.61%)
May 30, 2013 26.01 26.25 25.81 25.82 25,153,906 +0.07(+0.26%)
May 29, 2013 25.98 26.01 25.51 25.75 46,302,452 -0.39(-1.49%)
May 28, 2013 26.29 26.46 26.03 26.14 35,288,264 -0.31(-1.16%)
May 24, 2013 26.67 26.67 26.36 26.45 14,635,356 -0.29(-1.07%)
May 23, 2013 26.74 26.84 26.34 26.74 35,302,268 -0.18(-0.68%)
May 22, 2013 27.31 27.61 26.82 26.92 36,647,840 -0.46(-1.69%)
May 21, 2013 27.36 27.48 27.19 27.38 13,233,755 +0.05(+0.20%)
May 20, 2013 27.50 27.51 27.28 27.33 16,644,764 -0.14(-0.50%)
May 17, 2013 27.23 27.49 27.18 27.46 13,288,848 +0.26(+0.95%)
May 16, 2013 27.36 27.39 27.16 27.21 14,762,553 -0.22(-0.82%)
May 15, 2013 27.16 27.62 27.11 27.43 15,816,291 +0.44(+1.64%)
May 13, 2013 27.04 27.08 26.89 26.99 18,094,494 -0.14(-0.53%)
May 10, 2013 27.07 27.15 26.88 27.13 15,457,312 +0.06(+0.23%)
May 09, 2013 27.51 27.54 26.98 27.07 28,923,624 -0.42(-1.51%)
May 08, 2013 27.67 27.74 27.40 27.48 10,529,932 -0.25(-0.88%)
May 07, 2013 27.50 27.73 27.47 27.73 10,704,095 +0.27(+0.97%)
May 06, 2013 27.82 27.84 27.46 27.46 21,638,828 -0.39(-1.39%)
May 03, 2013 28.04 28.00 27.80 27.85 22,002,232 -0.05(-0.19%)
May 02, 2013 27.91 28.00 27.75 27.91 12,969,756 -0.03(-0.12%)
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.