Skip to main content

UTILITIES SEL (NY: XLU )

68.79 -0.29 (-0.42%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.88 43.96 43.81 43.84 13,126,131 +0.01(+0.02%)
Aug 30, 2017 43.94 43.98 43.77 43.84 7,210,436 -0.13(-0.29%)
Aug 29, 2017 44.13 44.20 43.96 43.96 9,942,613 -0.10(-0.22%)
Aug 28, 2017 44.13 44.13 43.85 44.06 9,863,249 +0.08(+0.18%)
Aug 25, 2017 43.94 44.14 43.83 43.98 9,856,778 +0.14(+0.33%)
Aug 24, 2017 43.84 43.94 43.76 43.84 8,798,032 -0.03(-0.07%)
Aug 23, 2017 43.71 43.88 43.57 43.87 8,834,521 +0.14(+0.33%)
Aug 22, 2017 43.65 43.73 43.50 43.72 10,215,669 +0.10(+0.22%)
Aug 21, 2017 43.60 43.70 43.43 43.63 7,091,193 +0.16(+0.37%)
Aug 18, 2017 43.07 43.68 43.07 43.47 18,616,712 +0.26(+0.59%)
Aug 17, 2017 43.43 43.57 43.18 43.21 11,229,181 -0.31(-0.71%)
Aug 16, 2017 43.28 43.55 43.28 43.53 8,941,218 +0.18(+0.40%)
Aug 15, 2017 42.82 43.38 42.79 43.35 12,013,792 +0.24(+0.55%)
Aug 14, 2017 42.87 43.13 42.86 43.11 14,829,162 +0.25(+0.58%)
Aug 11, 2017 43.02 43.11 42.71 42.86 11,705,459 -0.26(-0.59%)
Aug 10, 2017 42.92 43.20 42.82 43.12 12,054,524 +0.14(+0.32%)
Aug 09, 2017 43.28 43.39 42.95 42.98 11,098,520 -0.22(-0.52%)
Aug 08, 2017 42.99 43.21 42.94 43.21 9,489,250 +0.18(+0.41%)
Aug 07, 2017 42.94 43.05 42.83 43.03 6,471,186 +0.14(+0.32%)
Aug 04, 2017 42.86 42.99 42.66 42.90 21,897,352 -0.19(-0.44%)
Aug 03, 2017 42.93 43.09 42.74 43.09 13,120,164 +0.22(+0.50%)
Aug 02, 2017 42.60 42.88 42.34 42.87 10,048,919 +0.18(+0.43%)
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.