Skip to main content

UTILITIES SEL (NY: XLU )

69.08 -0.66 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.48 53.52 53.17 53.34 14,177,320 +0.02(+0.03%)
Aug 29, 2019 53.25 53.34 52.82 53.32 20,807,972 +0.37(+0.69%)
Aug 28, 2019 53.16 53.34 52.76 52.95 18,651,102 -0.14(-0.27%)
Aug 27, 2019 53.26 53.47 53.04 53.10 22,556,800 +0.09(+0.18%)
Aug 26, 2019 52.53 53.02 52.40 53.00 15,078,237 +0.61(+1.16%)
Aug 23, 2019 53.06 53.23 52.13 52.40 24,989,860 -0.56(-1.06%)
Aug 22, 2019 52.87 53.03 52.51 52.96 17,502,824 +0.05(+0.10%)
Aug 21, 2019 52.47 52.91 52.43 52.91 16,896,586 +0.35(+0.66%)
Aug 20, 2019 52.76 52.77 52.34 52.56 18,215,386 -0.09(-0.16%)
Aug 19, 2019 52.20 52.82 52.12 52.64 16,701,249 +0.33(+0.64%)
Aug 16, 2019 52.07 52.47 52.00 52.31 19,381,540 +0.26(+0.51%)
Aug 15, 2019 51.56 52.23 51.26 52.05 28,494,700 +0.66(+1.29%)
Aug 14, 2019 51.88 52.14 51.24 51.38 23,807,548 -0.43(-0.82%)
Aug 13, 2019 51.77 52.00 51.46 51.81 21,018,276 +0.03(+0.07%)
Aug 12, 2019 51.89 52.02 51.51 51.78 14,642,839 -0.10(-0.20%)
Aug 09, 2019 51.86 52.10 51.69 51.88 13,861,105 +0.06(+0.12%)
Aug 08, 2019 51.26 51.95 50.98 51.82 20,014,228 +0.53(+1.03%)
Aug 07, 2019 51.18 51.60 50.45 51.29 29,280,266 +0.13(+0.25%)
Aug 06, 2019 50.58 51.36 50.02 51.16 31,722,240 +0.63(+1.25%)
Aug 05, 2019 51.37 51.51 50.26 50.53 31,178,408 -0.73(-1.43%)
Aug 02, 2019 51.35 51.69 51.15 51.26 17,528,724 -0.01(-0.02%)
Aug 01, 2019 50.67 51.56 50.50 51.27 34,605,380 +0.52(+1.02%)
Jul 31, 2019 51.01 51.26 50.45 50.75 28,607,076 -0.24(-0.47%)
Jul 30, 2019 51.26 51.50 50.74 50.99 22,288,230 -0.39(-0.76%)
Jul 29, 2019 51.26 51.46 50.97 51.38 19,501,664 +0.26(+0.52%)
Jul 26, 2019 50.97 51.32 50.86 51.12 16,284,751 +0.19(+0.37%)
Jul 25, 2019 50.90 51.26 50.68 50.93 16,600,757 -0.13(-0.25%)
Jul 24, 2019 51.16 51.29 50.67 51.06 15,911,251 +0.04(+0.08%)
Jul 23, 2019 51.40 51.43 50.92 51.02 19,701,006 -0.32(-0.63%)
Jul 22, 2019 51.58 51.63 51.04 51.34 15,460,433 -0.11(-0.22%)
Jul 19, 2019 52.09 52.24 51.43 51.45 17,961,684 -0.76(-1.45%)
Jul 18, 2019 51.77 52.22 51.48 52.21 17,287,022 +0.45(+0.87%)
Jul 17, 2019 51.74 52.06 51.56 51.76 15,669,570 +0.20(+0.38%)
Jul 16, 2019 51.73 51.91 51.29 51.56 16,866,260 -0.30(-0.58%)
Jul 15, 2019 51.66 51.94 51.47 51.86 10,965,185 +0.20(+0.40%)
Jul 12, 2019 51.98 52.04 51.47 51.66 13,194,532 -0.34(-0.66%)
Jul 11, 2019 51.92 52.19 51.55 52.00 23,464,450 +0.02(+0.03%)
Jul 10, 2019 51.92 52.26 51.74 51.98 13,476,929 +0.12(+0.23%)
Jul 09, 2019 51.71 51.88 51.43 51.86 20,513,154 +0.07(+0.13%)
Jul 08, 2019 51.75 51.95 51.47 51.79 11,050,692 +0.08(+0.15%)
Jul 05, 2019 51.42 51.79 50.92 51.72 18,710,508 -0.03(-0.05%)
Jul 03, 2019 51.54 52.06 51.49 51.74 18,522,892 +0.36(+0.70%)
Jul 02, 2019 50.87 51.47 50.87 51.38 25,061,964 +0.69(+1.36%)
Jul 01, 2019 50.85 50.91 50.23 50.69 21,074,882 -0.13(-0.25%)
Jun 28, 2019 50.64 51.10 50.54 50.82 18,929,688 +0.20(+0.39%)
Jun 27, 2019 50.72 50.86 50.42 50.62 16,585,897 +0.07(+0.13%)
Jun 26, 2019 51.55 51.66 50.54 50.56 19,815,914 -1.12(-2.18%)
Jun 25, 2019 52.04 52.04 51.56 51.68 14,250,643 -0.32(-0.61%)
Jun 24, 2019 52.07 52.15 51.80 52.00 11,601,031 +0.02(+0.03%)
Jun 21, 2019 51.73 52.07 51.36 51.98 17,668,350 +0.20(+0.39%)
Jun 20, 2019 51.72 51.90 51.19 51.78 22,634,574 +0.33(+0.64%)
Jun 19, 2019 50.83 51.67 50.82 51.45 25,541,706 +0.39(+0.76%)
Jun 18, 2019 51.50 51.58 50.71 51.06 27,374,230 -0.21(-0.41%)
Jun 17, 2019 51.42 51.57 50.95 51.27 13,555,720 -0.14(-0.28%)
Jun 14, 2019 50.94 51.51 50.93 51.42 16,844,910 +0.53(+1.05%)
Jun 13, 2019 50.90 51.04 50.54 50.88 19,174,194 +0.10(+0.20%)
Jun 12, 2019 50.38 50.86 50.32 50.78 14,606,781 +0.65(+1.30%)
Jun 11, 2019 50.42 50.55 49.84 50.13 21,331,498 -0.30(-0.60%)
Jun 10, 2019 50.63 50.73 50.18 50.43 16,203,576 -0.35(-0.68%)
Jun 07, 2019 51.42 51.74 50.76 50.78 22,463,388 -0.38(-0.74%)
Jun 06, 2019 50.92 51.26 50.77 51.16 30,172,408 +0.31(+0.62%)
Jun 05, 2019 49.97 51.01 49.79 50.85 37,557,356 +1.07(+2.14%)
Jun 04, 2019 49.79 49.85 48.86 49.78 21,914,376 +0.04(+0.08%)
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.