Skip to main content

UTILITIES SEL (NY: XLU )

68.64 -0.44 (-0.64%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 40.27 40.75 40.20 40.65 18,351,110 +0.37(+0.92%)
Feb 27, 2017 40.43 40.46 40.23 40.28 17,807,292 -0.23(-0.56%)
Feb 24, 2017 40.05 40.51 40.04 40.51 23,725,508 +0.60(+1.52%)
Feb 23, 2017 39.67 40.05 39.58 39.90 19,095,510 +0.41(+1.03%)
Feb 22, 2017 39.33 39.58 39.17 39.50 20,400,234 +0.16(+0.42%)
Feb 21, 2017 38.87 39.42 38.73 39.33 14,465,136 +0.41(+1.05%)
Feb 17, 2017 38.92 38.92 38.92 0 +0.02(+0.06%)
Feb 16, 2017 38.52 38.92 38.52 38.90 17,830,434 +0.38(+1.00%)
Feb 15, 2017 38.33 38.53 38.20 38.51 24,099,776 -0.09(-0.24%)
Feb 14, 2017 38.84 38.85 38.41 38.61 23,922,104 -0.28(-0.73%)
Feb 13, 2017 38.73 38.93 38.60 38.89 16,589,789 +0.19(+0.49%)
Feb 10, 2017 38.36 38.75 38.35 38.70 12,072,547 +0.24(+0.63%)
Feb 09, 2017 38.75 38.84 38.37 38.46 18,461,030 -0.33(-0.85%)
Feb 08, 2017 38.51 38.86 38.44 38.79 20,221,634 +0.38(+0.98%)
Feb 07, 2017 38.38 38.48 38.28 38.41 7,780,167 +0.09(+0.25%)
Feb 06, 2017 38.55 38.57 38.28 38.32 8,968,208 -0.08(-0.20%)
Feb 03, 2017 38.46 38.55 38.31 38.40 14,437,574 +0.05(+0.12%)
Feb 02, 2017 38.07 38.35 37.84 38.35 19,944,862 +0.40(+1.06%)
Feb 01, 2017 38.41 38.43 37.84 37.95 31,038,500 -0.67(-1.73%)
Jan 31, 2017 38.06 38.65 38.02 38.62 20,268,852 +0.59(+1.55%)
Jan 30, 2017 38.01 38.15 37.80 38.03 11,869,089 +0.03(+0.08%)
Jan 27, 2017 38.08 38.19 37.92 38.00 9,206,101 -0.01(-0.02%)
Jan 26, 2017 37.97 38.19 37.83 38.00 14,630,635 +0.02(+0.04%)
Jan 25, 2017 37.82 38.03 37.78 37.99 24,481,320 +0.00(+0.00%)
Jan 24, 2017 37.99 38.15 37.92 37.99 14,071,813 -0.01(-0.02%)
Jan 23, 2017 38.25 38.33 37.96 38.00 13,531,916 -0.20(-0.51%)
Jan 20, 2017 38.18 38.30 37.95 38.19 15,122,229 +0.07(+0.19%)
Jan 19, 2017 38.24 38.46 38.03 38.12 17,571,916 -0.34(-0.88%)
Jan 18, 2017 38.40 38.65 38.40 38.46 16,849,980 -0.05(-0.12%)
Jan 17, 2017 38.22 38.63 38.18 38.51 19,518,106 +0.42(+1.09%)
Jan 13, 2017 38.09 38.09 38.09 0 -0.05(-0.14%)
Jan 12, 2017 38.14 38.21 37.92 38.15 11,984,447 +0.03(+0.08%)
Jan 11, 2017 37.71 38.15 37.71 38.11 17,056,290 +0.39(+1.04%)
Jan 10, 2017 37.83 37.85 37.57 37.72 14,294,311 -0.12(-0.31%)
Jan 09, 2017 38.48 38.50 37.83 37.84 17,631,352 -0.50(-1.31%)
Jan 06, 2017 38.04 38.41 37.97 38.34 13,967,035 +0.12(+0.31%)
Jan 05, 2017 38.27 38.29 37.82 38.22 20,766,716 +0.04(+0.10%)
Jan 04, 2017 38.10 38.38 38.03 38.19 18,530,522 +0.14(+0.37%)
Jan 03, 2017 38.08 38.19 37.80 38.04 24,045,020 -0.09(-0.25%)
Dec 30, 2016 38.14 38.14 38.14 0 -0.21(-0.55%)
Dec 29, 2016 37.99 38.41 37.89 38.35 18,692,666 +0.51(+1.35%)
Dec 28, 2016 38.22 38.25 37.78 37.84 11,244,454 -0.36(-0.95%)
Dec 27, 2016 38.02 38.30 37.98 38.20 16,727,021 +0.03(+0.08%)
Dec 23, 2016 38.17 38.17 38.17 0 -0.01(-0.02%)
Dec 22, 2016 38.02 38.25 37.95 38.18 9,507,215 +0.13(+0.35%)
Dec 21, 2016 38.21 38.39 38.04 38.04 10,753,305 -0.16(-0.41%)
Dec 20, 2016 38.04 38.31 38.00 38.20 11,032,780 +0.05(+0.12%)
Dec 19, 2016 38.24 38.26 37.82 38.15 14,836,658 +0.14(+0.37%)
Dec 16, 2016 37.65 38.15 37.56 38.01 25,622,172 +0.46(+1.22%)
Dec 15, 2016 37.21 37.59 37.01 37.55 22,916,110 +0.26(+0.71%)
Dec 14, 2016 38.25 38.45 37.24 37.29 36,448,020 -0.79(-2.06%)
Dec 13, 2016 37.87 38.11 37.73 38.08 25,987,594 +0.39(+1.03%)
Dec 12, 2016 37.14 37.73 37.13 37.69 28,263,356 +0.39(+1.04%)
Dec 09, 2016 36.88 37.31 36.88 37.30 20,598,150 +0.39(+1.05%)
Dec 08, 2016 36.61 36.98 36.35 36.91 18,510,374 +0.06(+0.17%)
Dec 07, 2016 36.50 36.85 36.47 36.85 16,589,436 +0.47(+1.30%)
Dec 06, 2016 36.43 36.57 36.29 36.37 10,822,692 -0.07(-0.19%)
Dec 05, 2016 36.24 36.45 35.91 36.44 19,144,330 +0.05(+0.13%)
Dec 02, 2016 36.28 36.64 36.15 36.40 21,087,410 +0.33(+0.91%)
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.