Skip to main content

UTILITIES SEL (NY: XLU )

68.14 -0.77 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.05 20.12 19.94 19.95 2,770,636 -0.09(-0.44%)
Jul 28, 2006 19.94 20.18 19.91 20.04 7,417,477 +0.14(+0.68%)
Jul 27, 2006 20.21 20.21 19.91 19.91 8,266,627 -0.16(-0.79%)
Jul 26, 2006 20.04 20.11 19.96 20.07 5,734,438 +0.07(+0.35%)
Jul 25, 2006 19.95 20.05 19.88 20.00 3,125,085 +0.08(+0.41%)
Jul 24, 2006 19.88 19.94 19.78 19.91 5,965,932 +0.18(+0.93%)
Jul 21, 2006 19.65 19.85 19.65 19.73 7,183,778 +0.05(+0.24%)
Jul 20, 2006 19.64 19.79 19.59 19.68 3,827,029 +0.05(+0.24%)
Jul 19, 2006 19.42 19.65 19.40 19.64 5,684,239 +0.29(+1.52%)
Jul 18, 2006 19.31 19.37 19.26 19.34 7,831,622 +0.03(+0.15%)
Jul 17, 2006 19.20 19.38 19.20 19.31 4,916,154 +0.05(+0.28%)
Jul 14, 2006 19.33 19.33 19.08 19.26 9,563,503 +0.00(+0.00%)
Jul 13, 2006 19.19 19.43 19.16 19.26 11,337,952 -0.07(-0.37%)
Jul 12, 2006 19.42 19.46 19.26 19.33 6,506,764 -0.09(-0.49%)
Jul 11, 2006 19.31 19.44 19.28 19.42 6,953,301 +0.15(+0.76%)
Jul 10, 2006 19.18 19.33 19.18 19.28 9,298,260 +0.11(+0.55%)
Jul 07, 2006 19.05 19.25 19.02 19.17 2,401,263 +0.15(+0.78%)
Jul 06, 2006 19.18 19.20 18.96 19.02 2,846,444 -0.10(-0.52%)
Jul 05, 2006 19.10 19.25 19.08 19.12 3,486,656 -0.13(-0.67%)
Jul 03, 2006 19.10 19.25 19.02 19.25 1,502,930 +0.21(+1.12%)
Jun 30, 2006 18.97 19.12 18.96 19.04 6,070,741 +0.06(+0.34%)
Jun 29, 2006 18.76 19.00 18.76 18.97 3,904,702 +0.25(+1.32%)
Jun 28, 2006 18.66 18.79 18.66 18.73 6,948,383 +0.05(+0.28%)
Jun 27, 2006 18.77 18.90 18.62 18.67 4,271,871 -0.07(-0.38%)
Jun 26, 2006 18.63 18.74 18.63 18.74 2,975,843 +0.08(+0.41%)
Jun 23, 2006 18.50 18.84 18.50 18.67 1,801,922 +0.03(+0.16%)
Jun 22, 2006 18.64 18.70 18.47 18.64 4,727,906 -0.06(-0.35%)
Jun 21, 2006 18.78 18.82 18.64 18.70 2,594,259 -0.02(-0.09%)
Jun 20, 2006 18.69 18.82 18.62 18.72 4,253,385 +0.05(+0.25%)
Jun 19, 2006 18.92 19.08 18.59 18.67 7,909,465 -0.26(-1.37%)
Jun 16, 2006 18.90 19.05 18.84 18.93 3,904,194 -0.17(-0.90%)
Jun 15, 2006 18.96 19.16 18.84 19.10 7,588,935 +0.29(+1.54%)
Jun 14, 2006 18.96 18.99 18.68 18.82 4,655,490 -0.14(-0.75%)
Jun 13, 2006 19.19 19.24 18.91 18.96 11,466,164 -0.23(-1.20%)
Jun 12, 2006 19.24 19.32 19.12 19.19 13,099,511 +0.04(+0.22%)
Jun 09, 2006 19.13 19.22 18.95 19.15 5,562,980 +0.16(+0.84%)
Jun 08, 2006 18.96 19.06 18.83 18.99 23,464,340 +0.06(+0.34%)
Jun 07, 2006 19.02 19.12 18.90 18.92 4,340,386 -0.07(-0.37%)
Jun 06, 2006 18.93 19.10 18.78 18.99 6,843,744 +0.04(+0.19%)
Jun 05, 2006 19.19 19.22 18.96 18.96 3,776,999 -0.23(-1.20%)
Jun 02, 2006 19.07 19.20 18.92 19.19 8,016,308 +0.23(+1.21%)
Jun 01, 2006 18.70 18.97 18.62 18.96 4,562,892 +0.19(+1.01%)
May 31, 2006 18.57 18.90 18.57 18.77 3,888,591 +0.31(+1.66%)
May 30, 2006 18.63 18.69 18.46 18.46 3,673,208 -0.19(-1.01%)
May 26, 2006 18.49 18.67 18.46 18.65 4,441,124 +0.20(+1.09%)
May 25, 2006 18.40 18.47 18.29 18.45 5,422,897 +0.17(+0.94%)
May 24, 2006 18.18 18.36 18.01 18.28 8,972,642 +0.06(+0.36%)
May 23, 2006 18.50 18.59 18.21 18.21 3,617,582 -0.26(-1.40%)
May 22, 2006 18.29 18.60 18.24 18.47 6,364,136 +0.14(+0.77%)
May 19, 2006 18.22 18.49 18.18 18.33 5,685,935 +0.15(+0.84%)
May 18, 2006 18.13 18.33 18.10 18.18 8,062,777 -0.01(-0.03%)
May 17, 2006 18.32 18.44 18.11 18.18 11,749,214 -0.28(-1.53%)
May 16, 2006 18.58 18.61 18.45 18.47 3,989,499 -0.08(-0.44%)
May 15, 2006 18.34 18.62 18.28 18.55 3,776,151 +0.12(+0.64%)
May 12, 2006 18.54 18.65 18.41 18.43 5,001,628 -0.21(-1.11%)
May 11, 2006 18.82 18.82 18.54 18.64 4,104,483 -0.18(-0.94%)
May 10, 2006 18.67 18.82 18.58 18.82 3,780,900 +0.15(+0.79%)
May 09, 2006 18.84 18.86 18.64 18.67 2,094,130 -0.16(-0.85%)
May 08, 2006 18.98 18.98 18.77 18.83 2,557,288 -0.15(-0.78%)
May 05, 2006 18.66 18.97 18.64 18.97 6,828,990 +0.42(+2.26%)
May 04, 2006 18.51 18.59 18.46 18.56 3,047,920 +0.02(+0.13%)
May 03, 2006 18.51 18.58 18.43 18.53 5,535,337 -0.06(-0.32%)
May 02, 2006 18.30 18.64 18.30 18.59 7,490,232 +0.29(+1.61%)
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.