Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	78.08	79.34	78.02	79.18	14,428,589	+1.49(+1.92%)
Nov 07, 2024	77.94	78.47	77.28	77.69	18,850,980	+0.14(+0.18%)
Nov 06, 2024	77.35	77.89	76.82	77.55	16,477,955	-0.81(-1.03%)
Nov 05, 2024	77.16	78.36	76.93	78.36	9,486,554	+1.16(+1.50%)
Nov 04, 2024	77.35	77.76	76.78	77.20	13,976,650	-0.93(-1.19%)
Nov 01, 2024	79.90	80.14	78.06	78.13	15,509,609	-1.78(-2.23%)
Oct 31, 2024	79.29	80.50	79.23	79.91	13,757,636	+0.82(+1.04%)
Oct 30, 2024	79.59	79.74	78.95	79.09	10,455,154	-0.19(-0.24%)
Oct 29, 2024	80.11	80.12	79.26	79.28	13,866,111	-1.73(-2.14%)
Oct 28, 2024	80.81	81.42	80.62	81.01	7,311,254	+0.63(+0.78%)
Oct 25, 2024	82.00	82.07	80.32	80.38	8,759,481	-1.21(-1.48%)
Oct 24, 2024	82.13	82.30	81.31	81.59	6,546,123	-0.53(-0.65%)
Oct 23, 2024	81.40	82.15	81.25	82.12	9,821,913	+0.78(+0.96%)
Oct 22, 2024	81.08	81.51	80.69	81.34	8,559,640	-0.29(-0.36%)
Oct 21, 2024	82.14	82.38	81.31	81.63	7,405,592	-0.32(-0.39%)
Oct 18, 2024	81.41	81.99	81.05	81.95	7,017,598	+0.47(+0.58%)
Oct 17, 2024	82.48	82.50	81.42	81.48	11,763,458	-0.73(-0.89%)
Oct 16, 2024	81.01	82.37	80.64	82.21	9,549,535	+1.60(+1.98%)
Oct 15, 2024	80.60	81.20	80.52	80.61	13,213,635	+0.36(+0.45%)
Oct 14, 2024	79.37	80.32	79.22	80.25	9,146,504	+1.00(+1.26%)
Oct 11, 2024	78.30	79.25	78.05	79.25	9,666,727	+0.69(+0.88%)
Oct 10, 2024	78.88	79.50	78.52	78.56	13,163,073	-0.24(-0.30%)
Oct 09, 2024	79.26	79.50	78.35	78.80	17,143,704	-0.68(-0.86%)
Oct 08, 2024	79.79	80.03	79.47	79.48	13,046,973	+0.04(+0.05%)
Oct 07, 2024	81.04	81.09	79.23	79.44	17,641,372	-1.87(-2.30%)
Oct 04, 2024	80.74	81.40	80.48	81.31	12,542,599	-0.13(-0.16%)
Oct 03, 2024	81.92	82.06	81.24	81.44	12,102,801	-0.03(-0.04%)
Oct 02, 2024	80.91	81.62	80.77	81.47	8,245,483	+0.04(+0.05%)
Oct 01, 2024	80.69	81.55	80.20	81.43	12,180,099	+0.65(+0.80%)
Sep 30, 2024	80.58	80.83	79.86	80.78	9,508,573	+0.36(+0.45%)
Sep 27, 2024	79.96	80.64	79.88	80.42	7,401,955	+0.79(+0.99%)
Sep 26, 2024	80.03	80.38	79.41	79.63	9,896,814	-0.55(-0.69%)
Sep 25, 2024	80.20	80.42	79.48	80.18	8,176,203	+0.42(+0.53%)
Sep 24, 2024	79.88	80.77	79.59	79.76	14,052,438	-0.57(-0.71%)
Sep 23, 2024	80.03	80.40	79.74	80.33	11,669,490	+0.79(+0.99%)
Sep 20, 2024	78.47	79.71	78.36	79.54	22,289,684	+2.05(+2.64%)
Sep 19, 2024	77.67	77.85	76.86	77.49	20,908,804	-0.46(-0.59%)
Sep 18, 2024	78.41	78.63	77.62	77.95	23,680,584	-0.60(-0.76%)
Sep 17, 2024	78.65	78.84	78.29	78.55	14,075,662	-0.06(-0.08%)
Sep 16, 2024	78.26	78.83	78.05	78.61	10,022,722	+0.60(+0.76%)
Sep 13, 2024	77.19	78.03	76.89	78.01	8,174,464	+1.08(+1.41%)
Sep 12, 2024	76.93	77.06	76.45	76.93	9,733,108	+0.17(+0.22%)
Sep 11, 2024	76.53	76.83	75.64	76.76	10,453,731	+0.24(+0.31%)
Sep 10, 2024	76.30	76.84	76.04	76.52	11,706,494	+0.36(+0.47%)
Sep 09, 2024	75.73	76.17	75.29	76.16	7,231,694	+0.76(+1.01%)
Sep 06, 2024	76.29	76.45	75.39	75.40	9,869,509	-0.73(-0.95%)
Sep 05, 2024	76.89	76.99	75.90	76.12	7,825,285	-0.19(-0.25%)
Sep 04, 2024	76.03	76.88	75.94	76.31	13,889,598	+0.65(+0.85%)
Sep 03, 2024	75.80	76.21	75.43	75.67	11,893,097	-0.11(-0.14%)
Aug 30, 2024	75.35	75.89	75.07	75.78	8,561,573	+0.57(+0.75%)
Aug 29, 2024	75.05	75.28	74.32	75.21	6,422,037	+0.41(+0.54%)
Aug 28, 2024	75.03	75.44	74.74	74.80	5,276,709	+0.00(+0.00%)
Aug 27, 2024	75.24	75.51	74.77	74.80	8,409,934	-0.60(-0.79%)
Aug 26, 2024	75.17	75.70	75.16	75.40	6,713,194	+0.49(+0.65%)
Aug 23, 2024	74.96	75.27	74.69	74.91	7,576,205	+0.21(+0.28%)
Aug 22, 2024	74.87	75.03	74.40	74.70	7,373,481	-0.09(-0.12%)
Aug 21, 2024	74.38	75.02	74.28	74.79	6,773,886	+0.53(+0.71%)
Aug 20, 2024	74.43	74.67	74.19	74.27	8,065,442	-0.16(-0.21%)
Aug 19, 2024	74.01	74.48	73.95	74.43	5,791,236	+0.49(+0.66%)
Aug 16, 2024	73.69	74.19	73.37	73.94	6,807,211	+0.33(+0.45%)
Aug 15, 2024	73.19	73.83	72.95	73.61	9,467,386	-0.01(-0.01%)
Aug 14, 2024	73.50	74.06	73.07	73.62	8,136,709	-0.05(-0.07%)
Aug 13, 2024	73.55	73.74	73.23	73.67	8,595,021	+0.43(+0.58%)
Aug 12, 2024	73.13	73.27	72.70	73.24	7,564,441	+0.13(+0.18%)
Aug 09, 2024	73.05	73.21	71.86	73.11	8,410,913	+0.25(+0.34%)
Aug 08, 2024	72.51	73.31	72.30	72.87	11,757,961	+0.08(+0.11%)
Aug 07, 2024	72.98	73.64	72.51	72.79	12,462,422	+0.41(+0.56%)
Aug 06, 2024	72.05	73.21	72.00	72.38	14,741,912	+0.61(+0.84%)
Aug 05, 2024	74.11	74.11	71.69	71.77	20,687,994	-1.95(-2.64%)
Aug 02, 2024	74.53	75.05	72.71	73.72	24,292,116	+0.12(+0.16%)
Aug 01, 2024	72.44	73.70	72.35	73.60	16,393,674	+1.30(+1.80%)
Jul 31, 2024	72.38	72.46	71.60	72.30	10,955,846	+0.92(+1.29%)
Jul 30, 2024	70.93	71.44	70.78	71.38	8,400,979	+0.37(+0.52%)
Jul 29, 2024	70.96	71.24	70.38	71.01	7,626,899	+0.32(+0.45%)
Jul 26, 2024	70.56	70.83	70.30	70.69	9,227,485	+0.69(+0.98%)
Jul 25, 2024	70.92	71.30	69.71	70.01	13,423,140	-0.59(-0.83%)
Jul 24, 2024	70.30	70.87	69.88	70.59	12,727,510	+0.78(+1.12%)
Jul 23, 2024	70.10	70.24	69.76	69.81	6,386,286	-0.44(-0.62%)
Jul 22, 2024	70.03	70.40	69.79	70.24	6,526,658	+0.59(+0.84%)
Jul 19, 2024	69.71	69.87	69.24	69.66	6,536,727	+0.08(+0.11%)
Jul 18, 2024	69.55	70.25	69.46	69.58	6,828,349	-0.06(-0.09%)
Jul 17, 2024	69.53	70.52	69.35	69.64	13,851,499	+0.04(+0.06%)
Jul 16, 2024	69.48	69.72	69.27	69.60	7,555,063	+0.54(+0.78%)
Jul 15, 2024	69.99	70.20	68.95	69.06	15,013,722	-1.72(-2.43%)
Jul 12, 2024	70.51	71.24	70.20	70.78	8,342,131	+0.52(+0.74%)
Jul 11, 2024	69.35	70.45	69.32	70.26	14,984,670	+1.26(+1.83%)
Jul 10, 2024	68.61	69.02	68.10	69.00	6,946,697	+0.65(+0.94%)
Jul 09, 2024	68.16	68.93	68.09	68.36	10,873,874	+0.20(+0.29%)
Jul 08, 2024	68.15	68.38	67.89	68.16	6,863,452	+0.07(+0.10%)
Jul 05, 2024	68.08	68.38	67.77	68.09	6,962,138	+0.12(+0.18%)
Jul 03, 2024	67.66	68.45	67.53	67.97	6,665,524	+0.41(+0.60%)
Jul 02, 2024	67.37	67.69	67.26	67.56	8,418,137	+0.35(+0.52%)
Jul 01, 2024	68.39	68.51	67.14	67.21	8,435,102	-0.47(-0.69%)
Jun 28, 2024	68.45	68.54	67.36	67.68	11,609,838	-0.76(-1.12%)
Jun 27, 2024	68.39	68.54	67.98	68.45	5,486,738	+0.12(+0.17%)
Jun 26, 2024	68.36	68.47	67.92	68.33	6,987,611	-0.29(-0.42%)
Jun 25, 2024	69.13	69.32	68.40	68.61	12,634,770	-0.66(-0.95%)
Jun 24, 2024	68.36	69.50	68.31	69.27	9,038,196	+0.90(+1.31%)
Jun 21, 2024	69.03	69.11	68.32	68.37	9,637,039	-0.40(-0.59%)
Jun 20, 2024	68.40	68.92	68.17	68.78	14,180,410	+0.59(+0.87%)
Jun 18, 2024	67.60	68.21	67.54	68.18	12,469,793	+0.03(+0.04%)
Jun 17, 2024	68.55	68.71	68.09	68.15	10,669,127	-0.76(-1.10%)
Jun 14, 2024	68.68	69.00	68.39	68.91	10,291,400	-0.17(-0.24%)
Jun 13, 2024	69.03	69.34	68.36	69.08	11,657,093	+0.16(+0.23%)
Jun 12, 2024	70.25	70.26	68.70	68.92	12,641,193	-0.45(-0.65%)
Jun 11, 2024	69.21	69.48	68.79	69.38	11,514,217	-0.42(-0.61%)
Jun 10, 2024	68.90	69.92	68.72	69.80	9,941,592	+0.89(+1.29%)
Jun 07, 2024	69.07	69.62	68.89	68.91	8,264,705	-0.76(-1.09%)
Jun 06, 2024	70.24	70.66	69.57	69.67	9,227,501	-0.73(-1.04%)
Jun 05, 2024	70.73	70.79	70.28	70.40	9,094,237	-0.40(-0.57%)
Jun 04, 2024	70.66	71.05	70.03	70.81	14,928,748	-0.03(-0.04%)
Jun 03, 2024	71.53	71.60	70.58	70.83	18,732,668	-0.82(-1.14%)
May 31, 2024	70.65	71.72	70.34	71.65	12,573,342	+1.24(+1.76%)
May 30, 2024	69.70	70.46	69.57	70.41	9,214,796	+0.94(+1.35%)
May 29, 2024	69.77	69.86	69.21	69.48	14,268,303	-0.91(-1.29%)
May 28, 2024	70.52	70.81	70.23	70.38	9,014,951	-0.07(-0.10%)
May 24, 2024	69.93	70.73	69.80	70.45	8,305,314	+0.70(+1.00%)
May 23, 2024	70.84	70.84	69.71	69.75	14,571,943	-1.20(-1.69%)
May 22, 2024	71.41	71.66	70.88	70.95	10,760,164	-0.85(-1.18%)
May 21, 2024	71.12	71.83	71.10	71.80	8,252,716	+0.64(+0.90%)
May 20, 2024	71.44	71.44	71.00	71.16	7,018,444	-0.12(-0.17%)
May 17, 2024	71.13	71.45	70.88	71.28	11,019,546	+0.06(+0.08%)
May 16, 2024	71.50	71.84	71.11	71.22	12,849,632	-0.25(-0.34%)
May 15, 2024	71.14	71.66	71.02	71.47	14,803,318	+1.05(+1.50%)
May 14, 2024	70.53	70.63	70.02	70.41	11,958,766	+0.19(+0.27%)
May 13, 2024	70.46	70.81	70.09	70.22	10,769,520	+0.00(+0.00%)
May 10, 2024	70.69	70.80	70.03	70.22	19,855,982	-0.07(-0.10%)
May 09, 2024	69.19	70.36	69.04	70.29	24,635,922	+1.05(+1.52%)
May 08, 2024	68.37	69.28	68.20	69.24	14,059,916	+0.72(+1.05%)
May 07, 2024	68.04	68.58	67.89	68.52	14,644,362	+0.77(+1.13%)
May 06, 2024	67.61	67.82	67.20	67.75	10,768,397	+0.34(+0.51%)
May 03, 2024	67.40	67.62	66.81	67.41	15,130,564	+0.53(+0.80%)
May 02, 2024	66.80	67.04	66.26	66.87	14,517,734	+0.35(+0.53%)
May 01, 2024	65.75	67.12	65.49	66.52	21,501,372	+0.76(+1.15%)
Apr 30, 2024	65.74	66.27	65.31	65.76	15,083,453	-0.34(-0.52%)
Apr 29, 2024	65.67	66.23	65.61	66.11	14,902,706	+0.89(+1.36%)
Apr 26, 2024	65.94	66.03	65.19	65.22	12,456,538	-0.72(-1.09%)
Apr 25, 2024	65.60	66.20	65.03	65.94	16,015,888	+0.18(+0.27%)
Apr 24, 2024	64.78	65.98	64.45	65.76	13,254,643	+0.39(+0.60%)
Apr 23, 2024	65.03	65.78	64.87	65.37	11,334,593	+0.31(+0.47%)
Apr 22, 2024	64.51	65.23	64.07	65.06	11,903,811	+0.59(+0.92%)
Apr 19, 2024	63.66	64.60	63.59	64.47	18,777,824	+0.98(+1.54%)
Apr 18, 2024	63.36	63.71	62.89	63.49	11,307,438	+0.35(+0.56%)
Apr 17, 2024	62.25	63.30	62.13	63.14	14,284,802	+1.29(+2.09%)
Apr 16, 2024	62.48	62.55	61.63	61.85	16,729,909	-0.83(-1.32%)
Apr 15, 2024	63.69	63.96	62.44	62.68	14,930,500	-0.58(-0.92%)
Apr 12, 2024	63.86	64.05	62.95	63.26	20,219,250	-0.48(-0.76%)
Apr 11, 2024	64.23	64.31	63.31	63.74	13,001,526	-0.13(-0.20%)
Apr 10, 2024	63.68	64.11	63.31	63.87	19,425,546	-1.11(-1.71%)
Apr 09, 2024	64.77	65.11	64.57	64.98	12,191,472	+0.35(+0.55%)
Apr 08, 2024	64.21	64.74	64.12	64.63	10,221,059	+0.42(+0.66%)
Apr 05, 2024	63.60	64.38	63.29	64.20	16,401,885	+0.19(+0.29%)
Apr 04, 2024	64.65	64.83	63.58	64.02	14,896,922	-0.13(-0.20%)
Apr 03, 2024	64.39	64.56	63.91	64.14	13,482,422	-0.26(-0.40%)
Apr 02, 2024	64.14	64.78	64.12	64.40	15,329,557	+0.11(+0.17%)
Apr 01, 2024	64.70	64.77	63.88	64.29	11,520,470	-0.39(-0.61%)
Mar 28, 2024	64.23	64.79	64.73	64.69	13,950,854	+0.44(+0.69%)
Mar 27, 2024	62.96	64.24	62.89	64.24	17,557,634	+1.74(+2.79%)
Mar 26, 2024	63.29	63.47	62.45	62.50	15,137,124	-0.72(-1.14%)
Mar 25, 2024	63.10	63.26	62.83	63.22	11,769,592	+0.30(+0.47%)
Mar 22, 2024	63.23	63.35	62.84	62.92	10,686,576	+0.09(+0.14%)
Mar 21, 2024	63.10	63.53	62.80	62.83	20,464,186	-0.10(-0.16%)
Mar 20, 2024	62.75	63.26	62.57	62.93	16,552,525	+0.08(+0.13%)
Mar 19, 2024	62.45	62.91	62.27	62.85	10,141,550	+0.55(+0.89%)
Mar 18, 2024	62.10	62.70	61.73	62.30	13,621,804	+0.29(+0.46%)
Mar 15, 2024	61.73	62.34	61.67	62.02	18,135,104	+0.09(+0.14%)
Mar 14, 2024	62.29	62.53	61.49	61.93	16,305,646	-0.50(-0.80%)
Mar 13, 2024	62.50	62.98	62.29	62.43	13,239,980	+0.42(+0.68%)
Mar 12, 2024	62.49	62.51	61.62	62.01	15,087,344	-0.61(-0.97%)
Mar 11, 2024	62.21	62.74	61.97	62.61	10,740,601	+0.31(+0.50%)
Mar 08, 2024	62.32	62.48	61.78	62.30	14,076,046	+0.16(+0.25%)
Mar 07, 2024	62.25	62.41	62.03	62.14	10,940,631	+0.40(+0.65%)
Mar 06, 2024	61.60	62.06	61.46	61.74	16,705,832	+0.59(+0.96%)
Mar 05, 2024	61.52	62.51	60.90	61.16	25,378,780	-0.18(-0.29%)
Mar 04, 2024	60.03	61.42	60.03	61.33	16,888,308	+1.02(+1.69%)
Mar 01, 2024	60.50	60.51	59.57	60.32	21,750,268	-0.37(-0.61%)
Feb 29, 2024	60.90	61.20	60.40	60.69	15,692,134	+0.02(+0.03%)
Feb 28, 2024	60.41	60.76	60.28	60.67	11,758,855	+0.19(+0.31%)
Feb 27, 2024	59.71	60.50	59.47	60.48	14,061,784	+1.12(+1.89%)
Feb 26, 2024	60.26	60.30	59.25	59.36	13,089,184	-1.19(-1.97%)
Feb 23, 2024	60.25	60.83	60.10	60.55	12,572,421	+0.43(+0.72%)
Feb 22, 2024	60.11	60.37	59.66	60.12	16,290,959	-0.47(-0.77%)
Feb 21, 2024	60.19	60.67	59.90	60.59	16,152,329	+0.79(+1.32%)
Feb 20, 2024	59.73	60.48	59.67	59.80	11,646,958	-0.04(-0.07%)
Feb 16, 2024	59.61	60.12	59.25	59.84	15,305,344	-0.07(-0.11%)
Feb 15, 2024	59.10	59.95	59.10	59.91	17,743,492	+0.99(+1.68%)
Feb 14, 2024	58.81	59.06	58.48	58.92	17,841,760	+0.32(+0.55%)
Feb 13, 2024	59.25	59.55	57.79	58.60	23,287,462	-0.99(-1.66%)
Feb 12, 2024	58.90	59.63	58.75	59.58	12,903,319	+0.68(+1.16%)
Feb 09, 2024	58.51	58.96	58.39	58.90	15,189,113	+0.22(+0.38%)
Feb 08, 2024	58.83	58.96	58.16	58.67	21,359,780	-0.42(-0.71%)
Feb 07, 2024	59.29	59.42	58.78	59.09	12,150,699	+0.04(+0.07%)
Feb 06, 2024	58.81	59.25	58.63	59.06	14,098,976	+0.22(+0.37%)
Feb 05, 2024	59.50	59.54	58.81	58.84	20,411,076	-1.25(-2.08%)
Feb 02, 2024	60.50	60.68	59.67	60.09	26,523,144	-1.10(-1.80%)
Feb 01, 2024	59.80	61.20	59.52	61.20	26,353,076	+1.14(+1.90%)
Jan 31, 2024	60.68	60.94	59.71	60.05	30,515,354	-0.13(-0.21%)
Jan 30, 2024	60.05	60.54	59.66	60.18	18,472,404	-0.02(-0.03%)
Jan 29, 2024	59.86	60.43	59.50	60.20	13,330,031	+0.38(+0.64%)
Jan 26, 2024	59.80	60.04	59.62	59.82	18,753,424	+0.18(+0.29%)
Jan 25, 2024	59.37	59.65	58.82	59.64	25,849,406	+1.06(+1.80%)
Jan 24, 2024	59.81	59.91	58.50	58.59	26,030,822	-0.81(-1.37%)
Jan 23, 2024	59.31	59.58	59.04	59.40	21,114,496	+0.11(+0.18%)
Jan 22, 2024	59.57	60.01	59.03	59.29	21,323,190	-0.30(-0.51%)
Jan 19, 2024	59.73	59.83	59.21	59.59	14,457,661	-0.08(-0.13%)
Jan 18, 2024	60.01	60.07	59.33	59.67	20,190,408	-0.64(-1.07%)
Jan 17, 2024	60.85	61.41	59.86	60.32	20,057,758	-0.89(-1.45%)
Jan 16, 2024	61.58	61.74	61.06	61.21	15,575,308	-0.67(-1.09%)
Jan 12, 2024	61.94	62.13	61.63	61.88	9,996,288	+0.35(+0.57%)
Jan 11, 2024	62.79	62.80	61.33	61.53	22,689,102	-1.47(-2.33%)
Jan 10, 2024	63.00	63.29	62.77	62.99	11,181,271	-0.01(-0.02%)
Jan 09, 2024	63.19	63.29	62.87	63.00	14,738,013	-0.52(-0.82%)
Jan 08, 2024	62.93	63.54	62.73	63.52	11,989,293	+0.46(+0.73%)
Jan 05, 2024	62.74	63.36	62.46	63.06	13,911,667	+0.23(+0.37%)
Jan 04, 2024	63.09	63.42	62.75	62.83	13,620,176	-0.20(-0.31%)
Jan 03, 2024	62.77	63.14	62.34	63.02	16,815,488	+0.23(+0.37%)

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.

UTILITIES SEL (NY: XLU )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

UTILITIES SEL (NY: XLU )

Historical Prices

Sections

Services

Statesman Examiner