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, 2018 43.05 43.36 42.90 43.25 18,577,928 +0.39(+0.90%)
Jul 30, 2018 43.07 43.07 42.72 42.86 11,567,268 -0.26(-0.61%)
Jul 27, 2018 43.29 43.48 42.95 43.12 19,222,810 -0.14(-0.32%)
Jul 26, 2018 43.01 43.39 42.94 43.26 23,278,888 +0.46(+1.07%)
Jul 25, 2018 42.67 43.02 42.54 42.81 16,440,447 +0.12(+0.29%)
Jul 24, 2018 42.42 42.81 41.93 42.68 19,162,638 +0.15(+0.35%)
Jul 23, 2018 42.85 42.92 42.39 42.53 18,021,242 -0.30(-0.71%)
Jul 20, 2018 43.01 43.10 42.55 42.84 16,879,658 -0.30(-0.70%)
Jul 19, 2018 42.79 43.39 42.79 43.14 13,572,793 +0.39(+0.92%)
Jul 18, 2018 42.92 42.99 42.57 42.75 12,647,430 -0.22(-0.51%)
Jul 17, 2018 43.07 43.14 42.93 42.97 13,492,368 -0.03(-0.08%)
Jul 16, 2018 43.01 43.12 42.78 43.00 12,808,447 -0.04(-0.10%)
Jul 13, 2018 43.09 43.19 42.76 43.04 13,377,362 +0.01(+0.02%)
Jul 12, 2018 43.00 43.12 42.81 43.03 20,917,816 +0.03(+0.08%)
Jul 11, 2018 43.08 43.00 26,576,222 +0.38(+0.90%)
Jul 10, 2018 41.81 42.85 41.69 42.62 33,087,876 +0.40(+0.95%)
Jul 09, 2018 43.55 43.55 42.07 42.22 34,100,516 -1.34(-3.08%)
Jul 06, 2018 43.31 43.65 43.24 43.56 15,131,895 +0.34(+0.78%)
Jul 05, 2018 43.02 43.26 42.84 43.22 13,464,864 +0.23(+0.53%)
Jul 03, 2018 42.99 42.99 42.99 0 +0.12(+0.29%)
Jul 02, 2018 42.59 42.90 42.39 42.87 19,167,520 +0.30(+0.71%)
Jun 29, 2018 42.74 42.19 42.57 17,551,654 +0.07(+0.15%)
Jun 28, 2018 42.56 42.90 42.43 42.50 18,355,738 -0.02(-0.04%)
Jun 27, 2018 42.26 42.60 42.15 42.52 26,566,898 +0.20(+0.48%)
Jun 26, 2018 42.15 42.56 42.06 42.31 24,301,456 +0.05(+0.12%)
Jun 25, 2018 41.58 42.35 41.58 42.26 26,201,828 +0.69(+1.66%)
Jun 22, 2018 41.31 41.68 41.23 41.58 15,840,758 +0.29(+0.69%)
Jun 21, 2018 41.19 41.50 41.06 41.29 15,506,653 +0.14(+0.34%)
Jun 20, 2018 41.18 41.25 40.97 41.15 15,035,495 +0.03(+0.08%)
Jun 19, 2018 40.79 41.27 40.72 41.12 20,318,212 +0.40(+0.99%)
Jun 18, 2018 40.56 40.85 40.48 40.72 21,027,594 +0.13(+0.32%)
Jun 15, 2018 40.60 40.66 40.59 26,501,632 +0.29(+0.71%)
Jun 14, 2018 39.87 40.39 39.82 40.30 19,875,624 +0.50(+1.24%)
Jun 13, 2018 39.96 40.19 39.68 39.80 20,598,796 -0.11(-0.26%)
Jun 12, 2018 39.42 39.96 39.40 39.91 20,519,462 +0.45(+1.15%)
Jun 11, 2018 39.62 39.77 39.34 39.45 21,349,384 -0.08(-0.21%)
Jun 08, 2018 39.70 39.71 39.41 39.54 13,844,288 -0.02(-0.04%)
Jun 07, 2018 39.34 39.94 39.26 39.55 26,510,346 +0.28(+0.70%)
Jun 06, 2018 39.28 39.28 32,178,162 -0.96(-2.38%)
Jun 05, 2018 40.52 40.57 40.08 40.23 18,368,284 -0.21(-0.52%)
Jun 04, 2018 40.85 41.02 40.41 40.44 17,690,782 -0.32(-0.80%)
Jun 01, 2018 41.30 41.31 40.57 40.77 21,158,288 -0.63(-1.53%)
May 31, 2018 41.29 41.64 41.04 41.40 18,606,736 +0.07(+0.16%)
May 30, 2018 40.89 41.41 40.79 41.34 17,101,300 +0.33(+0.81%)
May 29, 2018 40.93 41.28 40.71 41.00 21,282,304 +0.00(+0.00%)
May 25, 2018 41.00 41.00 41.00 0 +0.18(+0.44%)
May 24, 2018 40.55 40.85 40.41 40.83 15,884,276 +0.33(+0.82%)
May 23, 2018 40.27 40.58 40.16 40.49 16,728,154 +0.37(+0.91%)
May 22, 2018 39.97 40.36 39.97 40.13 13,579,320 +0.15(+0.37%)
May 21, 2018 39.83 40.09 39.65 39.98 13,229,440 +0.20(+0.51%)
May 18, 2018 39.88 40.01 39.47 39.78 14,545,180 +0.01(+0.02%)
May 17, 2018 40.10 40.22 39.69 39.77 13,887,005 -0.32(-0.81%)
May 16, 2018 40.43 40.49 39.94 40.10 16,677,105 -0.32(-0.78%)
May 15, 2018 40.51 40.70 40.22 40.41 13,634,293 -0.34(-0.84%)
May 14, 2018 40.97 41.05 40.57 40.75 10,484,012 -0.15(-0.38%)
May 11, 2018 40.89 41.02 40.74 40.91 7,979,174 +0.06(+0.14%)
May 10, 2018 40.62 40.86 40.40 40.85 17,194,712 +0.57(+1.41%)
May 09, 2018 40.57 40.65 40.13 40.28 27,278,870 -0.28(-0.70%)
May 08, 2018 41.44 41.51 40.49 40.57 28,507,974 -1.04(-2.50%)
May 07, 2018 41.80 41.89 41.55 41.61 10,500,086 -0.22(-0.52%)
May 04, 2018 41.71 42.01 41.71 41.82 14,462,703 +0.19(+0.45%)
May 03, 2018 41.61 41.83 41.17 41.64 20,296,300 -0.06(-0.14%)
May 02, 2018 41.74 41.89 41.53 41.70 15,986,397 -0.04(-0.10%)
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.