Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UTILITIES SEL (NY: XLU )

68.14 -0.77 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 68.91 69.00 67.82 68.14 11,531,695 -0.77(-1.12%)
Jun 27, 2024 68.85 69.00 68.44 68.91 5,449,808 +0.12(+0.17%)
Jun 26, 2024 68.82 68.94 68.38 68.79 6,940,579 -0.29(-0.42%)
Jun 25, 2024 69.60 69.79 68.86 69.08 12,549,728 -0.66(-0.95%)
Jun 24, 2024 68.82 69.97 68.77 69.74 8,977,362 +0.91(+1.31%)
Jun 21, 2024 69.50 69.57 68.79 68.83 9,572,185 -0.41(-0.59%)
Jun 20, 2024 68.86 69.39 68.64 69.24 14,084,981 +0.60(+0.87%)
Jun 18, 2024 68.06 68.67 68.00 68.65 12,385,875 +0.03(+0.04%)
Jun 17, 2024 69.01 69.17 68.55 68.62 10,597,327 -0.76(-1.10%)
Jun 14, 2024 69.14 69.47 68.85 69.38 10,222,143 -0.17(-0.24%)
Jun 13, 2024 69.50 69.81 68.83 69.55 11,578,645 +0.16(+0.23%)
Jun 12, 2024 70.73 70.74 69.16 69.39 12,556,122 -0.46(-0.65%)
Jun 11, 2024 69.68 69.95 69.25 69.85 11,436,731 -0.43(-0.61%)
Jun 10, 2024 69.37 70.39 69.19 70.27 9,874,688 +0.89(+1.29%)
Jun 07, 2024 69.54 70.09 69.36 69.38 8,209,086 -0.76(-1.09%)
Jun 06, 2024 70.72 71.14 70.05 70.14 9,165,403 -0.73(-1.04%)
Jun 05, 2024 71.21 71.27 70.75 70.88 9,033,036 -0.41(-0.57%)
Jun 04, 2024 71.14 71.53 70.50 71.29 14,828,283 -0.03(-0.04%)
Jun 03, 2024 72.02 72.08 71.06 71.31 18,606,602 -0.82(-1.14%)
May 31, 2024 71.13 72.21 70.82 72.14 12,488,728 +1.25(+1.76%)
May 30, 2024 70.17 70.94 70.05 70.89 9,152,783 +0.94(+1.35%)
May 29, 2024 70.24 70.33 69.68 69.95 14,172,282 -0.91(-1.29%)
May 28, 2024 71.00 71.29 70.71 70.86 8,954,284 -0.07(-0.10%)
May 24, 2024 70.40 71.21 70.27 70.93 8,249,422 +0.70(+1.00%)
May 23, 2024 71.32 71.32 70.18 70.22 14,473,879 -1.21(-1.69%)
May 22, 2024 71.89 72.14 71.36 71.43 10,687,751 -0.85(-1.18%)
May 21, 2024 71.60 72.32 71.58 72.29 8,197,178 +0.64(+0.90%)
May 20, 2024 71.92 71.92 71.48 71.64 6,971,212 -0.12(-0.17%)
May 17, 2024 71.61 71.93 71.36 71.76 10,945,388 +0.06(+0.08%)
May 16, 2024 71.99 72.32 71.59 71.70 12,763,158 -0.25(-0.34%)
May 15, 2024 71.62 72.15 71.50 71.95 14,703,696 +1.06(+1.50%)
May 14, 2024 71.01 71.11 70.49 70.89 11,878,288 +0.19(+0.27%)
May 13, 2024 70.94 71.29 70.56 70.70 10,697,045 +0.00(+0.00%)
May 10, 2024 71.17 71.28 70.50 70.70 19,722,358 -0.07(-0.10%)
May 09, 2024 69.66 70.83 69.51 70.77 24,470,130 +1.06(+1.52%)
May 08, 2024 68.83 69.75 68.67 69.71 13,965,643 +0.72(+1.05%)
May 07, 2024 68.50 69.04 68.35 68.98 14,545,810 +0.77(+1.13%)
May 06, 2024 68.07 68.28 67.65 68.21 10,695,930 +0.35(+0.51%)
May 03, 2024 67.85 68.08 67.26 67.86 15,028,740 +0.54(+0.80%)
May 02, 2024 67.25 67.50 66.71 67.33 14,420,034 +0.36(+0.53%)
May 01, 2024 66.20 67.58 65.94 66.97 21,356,676 +0.76(+1.15%)
Apr 30, 2024 66.19 66.72 65.75 66.21 14,981,946 -0.35(-0.52%)
Apr 29, 2024 66.12 66.67 66.06 66.55 14,802,416 +0.89(+1.36%)
Apr 26, 2024 66.38 66.47 65.63 65.66 12,372,710 -0.72(-1.09%)
Apr 25, 2024 66.05 66.65 65.47 66.38 15,908,107 +0.18(+0.27%)
Apr 24, 2024 65.21 66.42 64.89 66.21 13,165,443 +0.40(+0.60%)
Apr 23, 2024 65.47 66.23 65.31 65.81 11,258,315 +0.31(+0.47%)
Apr 22, 2024 64.95 65.68 64.50 65.50 11,823,702 +0.60(+0.92%)
Apr 19, 2024 64.09 65.04 64.02 64.91 18,651,456 +0.98(+1.54%)
Apr 18, 2024 63.79 64.14 63.31 63.92 11,231,343 +0.36(+0.56%)
Apr 17, 2024 62.67 63.73 62.56 63.57 14,188,670 +1.30(+2.09%)
Apr 16, 2024 62.90 62.97 62.05 62.27 16,617,322 -0.83(-1.32%)
Apr 15, 2024 64.12 64.39 62.86 63.10 14,830,023 -0.59(-0.92%)
Apr 12, 2024 64.29 64.48 63.38 63.69 20,083,180 -0.49(-0.76%)
Apr 11, 2024 64.67 64.75 63.74 64.17 12,914,030 -0.13(-0.20%)
Apr 10, 2024 64.11 64.54 63.74 64.30 19,294,818 -1.12(-1.71%)
Apr 09, 2024 65.20 65.55 65.01 65.42 12,109,428 +0.36(+0.55%)
Apr 08, 2024 64.65 65.17 64.56 65.07 10,152,275 +0.43(+0.66%)
Apr 05, 2024 64.03 64.81 63.72 64.64 16,291,506 +0.19(+0.29%)
Apr 04, 2024 65.09 65.27 64.01 64.45 14,796,671 -0.13(-0.20%)
Apr 03, 2024 64.83 65.00 64.35 64.58 13,391,690 -0.26(-0.40%)
Apr 02, 2024 64.58 65.21 64.55 64.84 15,226,404 +0.11(+0.17%)
Apr 01, 2024 65.13 65.20 64.31 64.73 11,442,941 -0.40(-0.61%)
Mar 28, 2024 64.67 65.23 65.17 65.12 13,856,969 +0.45(+0.69%)
Mar 27, 2024 63.39 64.68 63.32 64.68 17,439,476 +1.76(+2.79%)
Mar 26, 2024 63.72 63.90 62.88 62.92 15,035,256 -0.72(-1.14%)
Mar 25, 2024 63.53 63.69 63.25 63.65 11,690,387 +0.30(+0.47%)
Mar 22, 2024 63.66 63.78 63.27 63.35 10,614,658 +0.09(+0.14%)
Mar 21, 2024 63.53 63.96 63.23 63.26 20,326,468 -0.10(-0.16%)
Mar 20, 2024 63.17 63.69 63.00 63.36 16,441,132 +0.08(+0.13%)
Mar 19, 2024 62.87 63.34 62.69 63.28 10,073,301 +0.56(+0.89%)
Mar 18, 2024 62.52 63.12 62.15 62.72 13,530,133 +0.29(+0.46%)
Mar 15, 2024 62.15 62.77 62.09 62.44 18,012,934 +0.09(+0.14%)
Mar 14, 2024 62.71 62.95 61.91 62.35 16,195,800 -0.50(-0.80%)
Mar 13, 2024 62.92 63.41 62.71 62.85 13,150,786 +0.42(+0.68%)
Mar 12, 2024 62.91 62.94 62.03 62.43 14,985,705 -0.61(-0.97%)
Mar 11, 2024 62.63 63.17 62.39 63.04 10,668,244 +0.31(+0.50%)
Mar 08, 2024 62.74 62.90 62.20 62.72 13,981,220 +0.16(+0.25%)
Mar 07, 2024 62.67 62.83 62.45 62.56 10,866,927 +0.40(+0.65%)
Mar 06, 2024 62.01 62.48 61.87 62.16 16,593,290 +0.59(+0.96%)
Mar 05, 2024 61.94 62.94 61.32 61.57 25,207,810 -0.18(-0.29%)
Mar 04, 2024 60.44 61.84 60.44 61.75 16,774,536 +1.02(+1.68%)
Mar 01, 2024 60.91 60.92 59.98 60.73 21,603,744 -0.37(-0.61%)
Feb 29, 2024 61.32 61.61 60.81 61.10 15,586,421 +0.02(+0.03%)
Feb 28, 2024 60.82 61.17 60.69 61.08 11,679,639 +0.19(+0.31%)
Feb 27, 2024 60.12 60.91 59.87 60.89 13,967,054 +1.13(+1.89%)
Feb 26, 2024 60.67 60.71 59.65 59.76 13,001,006 -1.20(-1.97%)
Feb 23, 2024 60.66 61.25 60.50 60.96 12,487,724 +0.43(+0.72%)
Feb 22, 2024 60.52 60.78 60.07 60.53 16,181,212 -0.47(-0.77%)
Feb 21, 2024 60.60 61.08 60.30 61.00 16,043,516 +0.80(+1.32%)
Feb 20, 2024 60.13 60.89 60.08 60.20 11,568,496 -0.04(-0.07%)
Feb 16, 2024 60.02 60.52 59.65 60.24 15,202,237 -0.07(-0.11%)
Feb 15, 2024 59.51 60.36 59.51 60.31 17,623,960 +0.99(+1.68%)
Feb 14, 2024 59.21 59.46 58.88 59.32 17,721,564 +0.32(+0.55%)
Feb 13, 2024 59.65 59.96 58.19 58.99 23,130,582 -0.99(-1.66%)
Feb 12, 2024 59.30 60.04 59.15 59.99 12,816,394 +0.69(+1.16%)
Feb 09, 2024 58.90 59.36 58.79 59.30 15,086,789 +0.23(+0.38%)
Feb 08, 2024 59.23 59.36 58.56 59.07 21,215,884 -0.42(-0.71%)
Feb 07, 2024 59.69 59.82 59.18 59.50 12,068,843 +0.04(+0.07%)
Feb 06, 2024 59.21 59.65 59.02 59.46 14,003,995 +0.22(+0.37%)
Feb 05, 2024 59.91 59.94 59.21 59.24 20,273,574 -1.26(-2.08%)
Feb 02, 2024 60.91 61.09 60.08 60.50 26,344,466 -1.11(-1.80%)
Feb 01, 2024 60.20 61.61 59.93 61.61 26,175,544 +1.15(+1.90%)
Jan 31, 2024 61.09 61.35 60.11 60.46 30,309,782 -0.13(-0.21%)
Jan 30, 2024 60.46 60.95 60.07 60.59 18,347,960 -0.02(-0.03%)
Jan 29, 2024 60.26 60.84 59.90 60.61 13,240,230 +0.38(+0.64%)
Jan 26, 2024 60.20 60.44 60.03 60.22 18,627,088 +0.18(+0.29%)
Jan 25, 2024 59.77 60.06 59.21 60.05 25,675,266 +1.06(+1.80%)
Jan 24, 2024 60.21 60.31 58.90 58.98 25,855,462 -0.82(-1.37%)
Jan 23, 2024 59.71 59.99 59.44 59.80 20,972,254 +0.11(+0.18%)
Jan 22, 2024 59.98 60.42 59.43 59.69 21,179,542 -0.30(-0.51%)
Jan 19, 2024 60.13 60.23 59.61 60.00 14,360,264 -0.08(-0.13%)
Jan 18, 2024 60.42 60.48 59.73 60.08 20,054,392 -0.65(-1.07%)
Jan 17, 2024 61.27 61.83 60.26 60.73 19,922,634 -0.90(-1.45%)
Jan 16, 2024 61.99 62.16 61.47 61.62 15,470,382 -0.68(-1.09%)
Jan 12, 2024 62.36 62.55 62.05 62.30 9,928,946 +0.35(+0.57%)
Jan 11, 2024 63.21 63.22 61.74 61.95 22,536,252 -1.48(-2.33%)
Jan 10, 2024 63.43 63.72 63.19 63.42 11,105,947 -0.01(-0.02%)
Jan 09, 2024 63.62 63.72 63.29 63.43 14,638,727 -0.52(-0.82%)
Jan 08, 2024 63.35 63.97 63.16 63.95 11,908,525 +0.46(+0.73%)
Jan 05, 2024 63.16 63.79 62.88 63.49 13,817,949 +0.24(+0.37%)
Jan 04, 2024 63.52 63.85 63.17 63.25 13,528,421 -0.20(-0.31%)
Jan 03, 2024 63.19 63.56 62.76 63.45 16,702,207 +0.24(+0.37%)
Jan 02, 2024 62.04 63.36 61.92 63.21 15,630,523 +0.91(+1.45%)
Dec 29, 2023 62.25 62.44 61.90 62.31 11,423,247 -0.08(-0.13%)
Dec 28, 2023 61.75 62.47 61.75 62.39 8,834,369 +0.44(+0.71%)
Dec 27, 2023 61.87 62.06 61.63 61.95 9,647,757 -0.04(-0.06%)
Dec 26, 2023 61.51 62.22 61.49 61.98 9,694,087 +0.37(+0.61%)
Dec 22, 2023 61.63 62.22 61.49 61.61 13,516,730 +0.21(+0.34%)
Dec 21, 2023 61.50 61.83 60.97 61.40 16,138,854 +0.11(+0.18%)
Dec 20, 2023 62.49 62.66 61.29 61.30 18,571,034 -1.27(-2.03%)
Dec 19, 2023 62.43 62.64 62.16 62.56 12,859,605 +0.35(+0.57%)
Dec 18, 2023 62.53 62.87 62.08 62.21 16,519,377 -0.14(-0.23%)
Dec 15, 2023 62.82 63.14 61.89 62.35 27,254,156 -1.10(-1.74%)
Dec 14, 2023 64.68 65.01 63.33 63.45 33,326,132 -0.84(-1.30%)
Dec 13, 2023 62.02 64.29 61.68 64.29 22,274,646 +2.34(+3.78%)
Dec 12, 2023 62.29 62.32 61.47 61.95 11,165,881 -0.25(-0.41%)
Dec 11, 2023 61.48 62.28 61.48 62.20 11,515,776 +0.40(+0.65%)
Dec 08, 2023 61.82 62.09 61.35 61.81 12,313,049 -0.12(-0.19%)
Dec 07, 2023 62.15 62.37 61.64 61.92 11,221,833 -0.14(-0.22%)
Dec 06, 2023 61.51 62.08 61.43 62.06 13,756,587 +0.82(+1.34%)
Dec 05, 2023 61.74 61.75 61.00 61.24 11,581,791 -0.44(-0.71%)
Dec 04, 2023 61.63 62.20 61.37 61.68 15,651,325 -0.24(-0.39%)
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.