Skip to main content

UTILITIES SEL (NY: XLU )

68.82 -0.26 (-0.38%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.38 23.78 23.27 23.74 23,960,134 +0.32(+1.37%)
Dec 28, 2012 23.57 23.72 23.42 23.42 12,516,989 -0.24(-1.01%)
Dec 27, 2012 23.65 23.75 23.41 23.66 26,068,966 -0.04(-0.17%)
Dec 26, 2012 23.94 24.00 23.68 23.70 8,530,992 -0.20(-0.85%)
Dec 24, 2012 23.97 24.02 23.80 23.90 8,627,544 -0.10(-0.42%)
Dec 21, 2012 23.95 24.10 23.84 24.01 12,750,759 -0.09(-0.37%)
Dec 20, 2012 24.03 24.13 23.94 24.10 14,395,355 +0.07(+0.31%)
Dec 19, 2012 24.20 24.22 24.01 24.02 10,125,349 -0.18(-0.75%)
Dec 18, 2012 23.99 24.25 23.99 24.20 15,038,718 +0.17(+0.70%)
Dec 17, 2012 23.73 24.04 23.73 24.03 12,784,486 +0.36(+1.53%)
Dec 14, 2012 23.78 23.78 23.64 23.67 9,359,050 -0.09(-0.40%)
Dec 13, 2012 23.83 23.86 23.68 23.77 12,434,717 -0.09(-0.39%)
Dec 12, 2012 23.90 24.05 23.84 23.86 15,085,767 -0.04(-0.17%)
Dec 11, 2012 23.85 24.00 23.82 23.90 9,593,259 +0.05(+0.23%)
Dec 10, 2012 23.79 23.87 23.77 23.85 6,486,873 +0.01(+0.04%)
Dec 07, 2012 23.83 23.93 23.76 23.84 11,032,354 +0.02(+0.07%)
Dec 06, 2012 23.75 23.97 23.75 23.82 9,651,473 -0.01(-0.06%)
Dec 05, 2012 23.56 23.96 23.43 23.83 27,768,982 +0.36(+1.52%)
Dec 04, 2012 23.62 23.66 23.45 23.48 8,260,091 -0.27(-1.13%)
Nov 30, 2012 23.56 23.77 23.49 23.75 43,229,640 +0.25(+1.06%)
Nov 29, 2012 23.38 23.52 23.32 23.50 14,228,509 +0.13(+0.58%)
Nov 28, 2012 23.19 23.40 23.11 23.36 15,661,292 +0.09(+0.40%)
Nov 27, 2012 23.19 23.40 23.19 23.27 20,322,598 +0.06(+0.26%)
Nov 26, 2012 22.86 23.32 22.86 23.21 24,072,570 +0.29(+1.26%)
Nov 23, 2012 22.98 23.05 22.79 22.92 5,533,342 -0.06(-0.26%)
Nov 21, 2012 23.10 23.12 22.76 22.98 22,221,158 -0.10(-0.44%)
Nov 20, 2012 23.15 23.17 22.89 23.08 16,852,096 -0.04(-0.17%)
Nov 19, 2012 23.17 23.25 22.99 23.12 24,596,888 +0.02(+0.09%)
Nov 16, 2012 22.93 23.14 22.80 23.10 18,351,220 +0.19(+0.85%)
Nov 15, 2012 23.03 23.17 22.75 22.91 22,760,902 -0.13(-0.57%)
Nov 14, 2012 23.23 23.24 22.98 23.04 15,428,441 -0.16(-0.71%)
Nov 13, 2012 23.03 23.34 23.03 23.20 18,527,266 +0.09(+0.38%)
Nov 12, 2012 23.27 23.32 23.05 23.11 10,590,386 -0.19(-0.84%)
Nov 09, 2012 23.40 23.48 23.28 23.31 14,397,880 -0.14(-0.61%)
Nov 08, 2012 23.51 23.77 23.44 23.45 14,389,048 -0.04(-0.17%)
Nov 07, 2012 23.86 23.92 23.35 23.49 17,853,848 -0.50(-2.10%)
Nov 06, 2012 24.01 24.12 23.91 23.99 12,294,427 +0.01(+0.06%)
Nov 05, 2012 24.33 24.33 23.95 23.98 12,324,947 -0.40(-1.63%)
Nov 02, 2012 24.54 24.67 24.36 24.38 6,392,288 -0.17(-0.68%)
Nov 01, 2012 24.91 24.94 24.52 24.55 12,546,435 -0.26(-1.04%)
Oct 31, 2012 24.73 24.91 24.62 24.80 16,465,287 +0.21(+0.86%)
Oct 26, 2012 24.59 24.59 24.59 24.59 11,135,109 +0.00(+0.00%)
Oct 25, 2012 24.55 24.61 24.40 24.59 8,404,236 +0.12(+0.49%)
Oct 24, 2012 24.63 24.69 24.45 24.47 8,590,798 -0.18(-0.74%)
Oct 23, 2012 24.71 24.77 24.56 24.65 10,251,506 -0.30(-1.19%)
Oct 19, 2012 25.12 25.17 24.91 24.95 11,660,063 -0.20(-0.80%)
Oct 18, 2012 25.04 25.16 24.98 25.15 8,099,161 +0.11(+0.45%)
Oct 17, 2012 24.79 25.07 24.74 25.04 14,657,144 +0.30(+1.23%)
Oct 16, 2012 24.68 24.79 24.64 24.73 12,429,735 +0.09(+0.38%)
Oct 15, 2012 24.54 24.66 24.41 24.64 7,203,275 +0.10(+0.41%)
Oct 12, 2012 24.74 24.77 24.48 24.54 6,219,307 -0.14(-0.57%)
Oct 11, 2012 24.70 24.82 24.63 24.68 8,814,996 +0.03(+0.11%)
Oct 10, 2012 24.69 24.76 24.59 24.65 5,681,315 -0.04(-0.16%)
Oct 09, 2012 24.69 24.79 24.64 24.69 8,163,906 -0.05(-0.19%)
Oct 08, 2012 24.66 24.78 24.60 24.74 8,071,984 +0.04(+0.16%)
Oct 05, 2012 24.80 24.84 24.66 24.70 6,833,648 -0.04(-0.16%)
Oct 04, 2012 24.65 24.84 24.65 24.74 9,945,775 +0.14(+0.57%)
Oct 03, 2012 24.53 24.66 24.50 24.60 6,995,889 +0.12(+0.49%)
Oct 02, 2012 24.42 24.52 24.36 24.48 9,219,791 +0.13(+0.52%)
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.