Skip to main content

UTILITIES SEL (NY: XLU )

68.65 -0.43 (-0.62%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.16 32.86 32.86 32.86 13,741,132 -0.36(-1.07%)
Dec 30, 2015 33.27 33.36 33.14 33.21 10,316,001 -0.03(-0.09%)
Dec 29, 2015 33.22 33.36 33.16 33.24 12,148,660 +0.18(+0.55%)
Dec 28, 2015 32.80 33.10 32.80 33.06 6,634,293 +0.06(+0.18%)
Dec 24, 2015 32.91 33.00 33.00 33.00 3,577,381 -0.02(-0.07%)
Dec 23, 2015 32.58 33.10 32.53 33.02 11,304,166 +0.50(+1.54%)
Dec 22, 2015 32.34 32.61 32.04 32.52 10,703,590 +0.27(+0.85%)
Dec 21, 2015 32.35 32.48 32.09 32.25 11,896,722 -0.02(-0.07%)
Dec 18, 2015 32.64 32.67 32.03 32.27 24,246,890 -0.41(-1.24%)
Dec 17, 2015 32.67 32.86 32.43 32.68 17,512,302 +0.07(+0.21%)
Dec 16, 2015 31.93 32.66 31.83 32.61 24,349,626 +0.80(+2.53%)
Dec 15, 2015 31.60 32.00 31.58 31.81 13,450,769 +0.25(+0.79%)
Dec 14, 2015 31.52 31.56 31.19 31.56 21,823,596 +0.16(+0.50%)
Dec 11, 2015 31.42 31.66 31.18 31.40 19,101,656 -0.09(-0.27%)
Dec 10, 2015 31.97 32.03 31.46 31.49 12,887,707 -0.53(-1.65%)
Dec 09, 2015 31.87 32.35 31.76 32.02 14,208,141 +0.01(+0.02%)
Dec 08, 2015 31.93 32.05 31.75 32.01 14,157,757 -0.05(-0.14%)
Dec 07, 2015 31.84 32.07 31.69 32.05 17,986,886 +0.14(+0.45%)
Dec 04, 2015 31.58 31.96 31.48 31.91 14,588,331 +0.44(+1.41%)
Dec 03, 2015 31.66 31.66 31.36 31.47 19,802,356 -0.24(-0.76%)
Dec 02, 2015 32.30 32.38 31.70 31.71 16,681,900 -0.72(-2.22%)
Dec 01, 2015 32.25 32.50 32.12 32.43 16,704,513 +0.26(+0.79%)
Nov 30, 2015 32.16 32.41 32.11 32.17 15,136,063 +0.05(+0.16%)
Nov 27, 2015 32.15 32.27 32.08 32.12 5,297,287 +0.06(+0.19%)
Nov 25, 2015 32.25 32.06 32.06 32.06 10,218,711 -0.20(-0.61%)
Nov 24, 2015 32.16 32.30 32.00 32.26 11,700,589 -0.05(-0.14%)
Nov 23, 2015 32.64 32.68 32.25 32.30 15,833,363 -0.30(-0.92%)
Nov 20, 2015 32.52 32.84 32.46 32.60 16,662,471 +0.14(+0.42%)
Nov 19, 2015 32.20 32.53 32.17 32.47 16,456,011 +0.35(+1.08%)
Nov 18, 2015 31.94 32.19 31.66 32.12 20,578,672 +0.20(+0.64%)
Nov 17, 2015 32.49 32.68 31.83 31.92 17,958,810 -0.59(-1.80%)
Nov 16, 2015 32.02 32.51 31.91 32.51 12,165,457 +0.54(+1.69%)
Nov 13, 2015 32.12 32.34 31.87 31.96 12,665,082 -0.12(-0.37%)
Nov 12, 2015 32.31 32.62 32.06 32.08 11,764,449 -0.31(-0.95%)
Nov 11, 2015 32.20 32.45 32.14 32.39 14,604,132 +0.28(+0.87%)
Nov 10, 2015 31.84 32.21 31.78 32.11 11,318,474 +0.29(+0.90%)
Nov 09, 2015 31.60 31.98 31.54 31.83 17,744,936 +0.08(+0.26%)
Nov 06, 2015 32.36 32.44 31.48 31.75 43,065,740 -1.15(-3.49%)
Nov 05, 2015 33.11 33.21 32.90 32.90 18,316,380 -0.29(-0.86%)
Nov 04, 2015 32.97 33.28 32.97 33.18 14,265,548 +0.17(+0.52%)
Nov 03, 2015 32.79 33.05 32.70 33.01 16,547,036 +0.10(+0.30%)
Nov 02, 2015 32.85 32.98 32.66 32.91 23,205,840 +0.04(+0.11%)
Oct 30, 2015 32.76 33.00 32.64 32.87 15,480,307 +0.15(+0.46%)
Oct 29, 2015 32.75 32.85 32.28 32.72 21,679,688 -0.19(-0.57%)
Oct 28, 2015 33.27 33.40 32.54 32.91 23,185,318 -0.35(-1.06%)
Oct 27, 2015 33.35 33.43 33.15 33.26 11,307,431 -0.12(-0.36%)
Oct 26, 2015 33.58 33.60 33.12 33.38 14,790,434 -0.12(-0.36%)
Oct 23, 2015 34.08 34.09 33.48 33.50 16,749,298 -0.60(-1.76%)
Oct 22, 2015 33.86 34.20 33.76 34.11 17,447,786 +0.39(+1.16%)
Oct 21, 2015 33.88 34.05 33.69 33.71 11,194,026 -0.07(-0.20%)
Oct 20, 2015 33.56 33.92 33.54 33.78 12,993,445 +0.11(+0.33%)
Oct 19, 2015 33.62 33.68 33.33 33.67 13,596,522 +0.02(+0.07%)
Oct 16, 2015 33.63 33.86 33.54 33.65 12,521,741 +0.05(+0.13%)
Oct 15, 2015 33.24 33.66 33.08 33.60 11,025,118 +0.49(+1.47%)
Oct 14, 2015 33.27 33.36 33.07 33.11 10,441,320 -0.01(-0.02%)
Oct 13, 2015 33.17 33.31 33.05 33.12 12,740,999 -0.08(-0.23%)
Oct 12, 2015 33.02 33.39 32.91 33.20 9,972,268 +0.29(+0.89%)
Oct 09, 2015 33.05 33.08 32.80 32.90 17,427,972 -0.16(-0.48%)
Oct 08, 2015 32.63 33.11 32.53 33.06 14,014,564 +0.41(+1.24%)
Oct 07, 2015 32.81 32.87 32.60 32.66 12,681,114 -0.11(-0.34%)
Oct 06, 2015 32.93 33.02 32.57 32.77 15,334,239 -0.23(-0.68%)
Oct 05, 2015 32.66 33.05 32.54 32.99 15,985,361 +0.42(+1.29%)
Oct 02, 2015 32.38 32.57 32.09 32.57 17,565,342 +0.43(+1.33%)
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.