Skip to main content

UTILITIES SEL (NY: XLU )

69.08 -0.66 (-0.95%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.45 10.57 10.44 10.44 1,674,728 -0.01(-0.11%)
Feb 27, 2003 10.50 10.58 10.41 10.45 1,079,627 +0.02(+0.17%)
Feb 26, 2003 10.61 10.61 10.38 10.43 1,280,425 -0.18(-1.72%)
Feb 25, 2003 10.59 10.67 10.45 10.61 1,116,259 +0.07(+0.67%)
Feb 24, 2003 10.67 10.67 10.50 10.54 1,460,871 -0.07(-0.67%)
Feb 21, 2003 10.61 10.71 10.48 10.61 537,269 +0.14(+1.30%)
Feb 20, 2003 10.54 10.61 10.45 10.48 675,996 -0.01(-0.06%)
Feb 19, 2003 10.50 10.58 10.40 10.48 1,271,775 +0.01(+0.06%)
Feb 18, 2003 10.44 10.55 10.39 10.48 1,079,627 +0.11(+1.08%)
Feb 14, 2003 10.32 10.37 10.20 10.37 700,757 +0.17(+1.68%)
Feb 13, 2003 10.04 10.35 9.853 10.20 853,390 +0.14(+1.41%)
Feb 12, 2003 10.44 10.47 10.02 10.05 1,203,938 -0.36(-3.45%)
Feb 11, 2003 10.71 10.73 10.35 10.41 875,098 -0.18(-1.67%)
Feb 10, 2003 10.61 10.67 10.50 10.59 555,416 +0.04(+0.34%)
Feb 07, 2003 10.79 10.79 10.50 10.55 1,145,938 -0.19(-1.76%)
Feb 06, 2003 10.88 10.88 10.67 10.74 460,783 -0.10(-0.92%)
Feb 05, 2003 11.02 11.02 10.77 10.84 329,009 -0.17(-1.50%)
Feb 04, 2003 11.02 11.03 10.91 11.01 291,190 -0.05(-0.48%)
Feb 03, 2003 11.09 11.11 10.98 11.06 483,678 +0.04(+0.32%)
Jan 31, 2003 10.94 11.03 10.91 11.03 578,141 +0.12(+1.14%)
Jan 30, 2003 11.19 11.19 10.89 10.90 1,400,666 -0.18(-1.60%)
Jan 29, 2003 11.09 11.17 10.90 11.08 813,197 -0.01(-0.05%)
Jan 28, 2003 10.91 11.10 10.85 11.09 1,093,703 +0.32(+3.01%)
Jan 27, 2003 11.19 11.23 10.74 10.76 659,037 -0.43(-3.85%)
Jan 24, 2003 11.34 11.43 11.13 11.19 912,239 -0.29(-2.57%)
Jan 23, 2003 11.35 11.55 11.35 11.49 704,149 +0.21(+1.83%)
Jan 22, 2003 11.42 11.44 11.14 11.28 1,400,835 -0.10(-0.88%)
Jan 21, 2003 11.65 11.73 11.38 11.38 689,394 -0.24(-2.08%)
Jan 17, 2003 11.70 11.79 11.56 11.62 898,841 -0.05(-0.45%)
Jan 16, 2003 11.76 11.84 11.66 11.68 1,237,348 -0.02(-0.15%)
Jan 15, 2003 11.72 11.76 11.62 11.69 687,868 -0.04(-0.30%)
Jan 14, 2003 11.76 11.76 11.59 11.73 1,668,453 +0.02(+0.20%)
Jan 13, 2003 12.12 12.12 11.63 11.70 1,352,671 -0.25(-2.12%)
Jan 10, 2003 12.03 12.03 11.88 11.96 950,567 +0.00(+0.00%)
Jan 09, 2003 12.08 12.10 11.93 11.96 1,127,282 -0.06(-0.49%)
Jan 08, 2003 11.97 12.09 11.85 12.02 2,744,688 +0.08(+0.69%)
Jan 07, 2003 12.09 12.21 11.80 11.93 2,393,123 -0.27(-2.17%)
Jan 06, 2003 11.65 12.21 11.65 12.20 3,702,378 +0.52(+4.50%)
Jan 03, 2003 11.68 11.79 11.60 11.68 1,053,001 +0.12(+1.02%)
Jan 02, 2003 11.43 11.59 11.33 11.56 890,361 +0.27(+2.35%)
Dec 31, 2002 11.38 11.38 11.20 11.29 635,633 -0.02(-0.21%)
Dec 30, 2002 11.26 11.36 11.18 11.32 661,072 +0.03(+0.26%)
Dec 27, 2002 11.27 11.48 11.16 11.29 395,490 -0.04(-0.36%)
Dec 26, 2002 11.34 11.48 11.27 11.33 379,209 +0.07(+0.63%)
Dec 24, 2002 11.32 11.33 11.23 11.26 294,073 -0.05(-0.42%)
Dec 23, 2002 11.35 11.43 11.24 11.30 644,452 -0.05(-0.41%)
Dec 20, 2002 11.32 11.41 11.29 11.35 826,764 -0.02(-0.16%)
Dec 19, 2002 11.43 11.47 11.29 11.37 559,656 +0.01(+0.10%)
Dec 18, 2002 11.39 11.49 11.33 11.36 647,165 -0.04(-0.31%)
Dec 17, 2002 11.44 11.49 11.38 11.39 1,808,197 +0.01(+0.10%)
Dec 16, 2002 11.29 11.39 11.24 11.38 1,886,210 +0.18(+1.58%)
Dec 13, 2002 11.23 11.32 11.13 11.20 1,615,031 +0.11(+1.01%)
Dec 12, 2002 11.11 11.14 11.03 11.09 478,590 +0.04(+0.32%)
Dec 11, 2002 10.87 11.10 10.85 11.06 461,631 +0.10(+0.91%)
Dec 10, 2002 10.91 11.00 10.80 10.96 801,325 +0.08(+0.76%)
Dec 09, 2002 10.79 10.96 10.76 10.87 2,727,220 +0.15(+1.37%)
Dec 06, 2002 10.73 10.76 10.57 10.73 1,456,801 -0.01(-0.11%)
Dec 05, 2002 10.85 10.94 10.64 10.74 1,162,388 -0.04(-0.33%)
Dec 04, 2002 11.06 11.14 10.76 10.77 1,699,149 -0.25(-2.25%)
Dec 03, 2002 10.97 11.11 10.80 11.02 521,667 +0.12(+1.08%)
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.