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, 2023 64.64 64.90 64.11 64.41 13,043,350 +0.03(+0.04%)
Jul 28, 2023 64.95 65.21 64.06 64.38 13,761,744 -0.14(-0.22%)
Jul 27, 2023 65.43 65.71 64.39 64.53 16,728,116 -1.16(-1.77%)
Jul 26, 2023 65.52 66.41 65.39 65.69 12,056,726 +0.00(+0.00%)
Jul 25, 2023 65.50 65.89 65.30 65.69 8,695,621 +0.12(+0.18%)
Jul 24, 2023 65.84 65.96 65.27 65.57 13,788,865 -0.17(-0.26%)
Jul 21, 2023 65.03 66.00 64.92 65.75 19,164,418 +0.97(+1.50%)
Jul 20, 2023 63.79 64.87 63.45 64.78 17,349,596 +1.16(+1.83%)
Jul 19, 2023 63.02 63.99 63.02 63.61 14,137,383 +0.64(+1.02%)
Jul 18, 2023 63.40 63.95 62.41 62.97 18,901,638 -0.49(-0.77%)
Jul 17, 2023 63.99 64.13 63.43 63.46 11,069,460 -0.74(-1.15%)
Jul 14, 2023 64.29 64.48 63.83 64.20 10,561,616 -0.25(-0.39%)
Jul 13, 2023 64.23 64.47 63.99 64.45 10,326,748 +0.22(+0.34%)
Jul 12, 2023 63.50 64.30 63.38 64.23 13,877,862 +0.92(+1.46%)
Jul 11, 2023 62.65 63.33 62.42 63.31 11,909,223 +0.78(+1.24%)
Jul 10, 2023 62.69 62.90 62.03 62.53 12,922,485 -0.27(-0.43%)
Jul 07, 2023 62.85 63.24 62.63 62.80 13,426,130 -0.46(-0.73%)
Jul 06, 2023 63.53 63.71 62.91 63.26 16,059,624 -0.78(-1.21%)
Jul 05, 2023 63.09 64.52 63.01 64.04 19,960,500 +0.72(+1.14%)
Jul 03, 2023 62.71 63.34 62.50 63.32 8,501,682 +0.47(+0.75%)
Jun 30, 2023 62.24 62.91 62.21 62.85 14,504,369 +0.69(+1.11%)
Jun 29, 2023 61.66 62.50 61.53 62.15 15,258,827 +0.00(+0.00%)
Jun 28, 2023 63.07 63.07 61.99 62.15 15,330,624 -0.93(-1.48%)
Jun 27, 2023 63.11 63.31 62.89 63.09 8,861,708 +0.02(+0.03%)
Jun 26, 2023 62.56 63.26 62.31 63.07 10,691,506 +0.61(+0.98%)
Jun 23, 2023 63.57 63.79 62.37 62.45 13,244,823 -0.93(-1.47%)
Jun 22, 2023 64.11 64.24 63.20 63.38 10,414,012 -0.49(-0.77%)
Jun 21, 2023 63.14 63.94 62.45 63.87 11,165,522 +0.51(+0.80%)
Jun 20, 2023 63.93 64.06 63.29 63.36 13,459,321 -0.75(-1.17%)
Jun 16, 2023 63.93 64.63 63.87 64.12 14,365,062 +0.34(+0.54%)
Jun 15, 2023 63.33 63.93 63.19 63.77 14,379,870 +0.69(+1.09%)
Jun 14, 2023 63.35 63.84 62.96 63.09 14,720,151 -0.04(-0.06%)
Jun 13, 2023 62.75 63.34 62.65 63.12 12,458,102 -0.01(-0.02%)
Jun 12, 2023 63.30 63.47 62.88 63.13 12,056,292 -0.11(-0.18%)
Jun 09, 2023 63.64 63.69 63.21 63.25 14,513,797 -0.37(-0.58%)
Jun 08, 2023 63.33 63.72 62.85 63.62 15,398,211 +0.28(+0.44%)
Jun 07, 2023 62.33 63.50 61.95 63.34 20,224,816 +1.06(+1.70%)
Jun 06, 2023 62.62 62.72 62.12 62.29 13,500,222 -0.05(-0.08%)
Jun 05, 2023 62.17 63.01 62.04 62.33 14,099,131 +0.30(+0.48%)
Jun 02, 2023 61.09 62.28 60.94 62.04 24,190,558 +0.64(+1.04%)
Jun 01, 2023 61.97 62.06 61.02 61.40 19,579,120 -0.46(-0.74%)
May 31, 2023 61.32 62.13 60.93 61.86 18,054,774 +0.56(+0.92%)
May 30, 2023 61.64 61.95 61.20 61.30 16,356,779 -0.24(-0.39%)
May 26, 2023 61.44 61.58 60.91 61.53 17,418,084 +0.00(+0.00%)
May 25, 2023 62.26 62.28 61.10 61.53 16,926,738 -0.84(-1.34%)
May 24, 2023 62.70 62.92 62.27 62.37 12,134,709 -0.41(-0.65%)
May 23, 2023 62.76 63.40 62.61 62.78 12,980,144 -0.22(-0.35%)
May 22, 2023 63.14 63.47 62.77 63.00 9,965,918 +0.02(+0.03%)
May 19, 2023 63.37 63.73 62.94 62.98 13,091,905 -0.10(-0.15%)
May 18, 2023 62.97 63.14 62.52 63.08 16,970,508 -0.19(-0.30%)
May 17, 2023 63.70 63.72 63.00 63.27 17,935,786 -0.23(-0.36%)
May 16, 2023 64.86 64.98 63.46 63.50 14,699,493 -1.44(-2.22%)
May 15, 2023 66.01 66.11 64.67 64.94 13,839,636 -0.83(-1.26%)
May 12, 2023 65.76 66.18 65.37 65.76 12,464,009 +0.36(+0.55%)
May 11, 2023 66.12 66.14 65.10 65.40 15,612,786 -0.68(-1.02%)
May 10, 2023 65.89 66.25 65.41 66.08 11,240,095 +0.60(+0.92%)
May 09, 2023 65.41 65.65 65.01 65.48 10,791,696 -0.09(-0.13%)
May 08, 2023 65.70 66.17 65.34 65.56 8,698,221 -0.20(-0.30%)
May 05, 2023 65.13 65.93 65.13 65.76 11,983,755 +0.42(+0.64%)
May 04, 2023 64.96 65.60 64.35 65.34 15,357,773 +0.50(+0.76%)
May 03, 2023 65.39 65.78 64.77 64.85 12,446,059 -0.18(-0.28%)
May 02, 2023 65.77 65.94 64.66 65.03 12,035,120 -0.80(-1.22%)
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.