Indicators

UTILITIES SEL (NY: XLU )

70.27 +0.73 (+1.05%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.74	54.95	54.53	54.59	5,915,300	-0.05(-0.09%)
Nov 27, 2019	54.41	54.70	54.37	54.64	14,470,275	+0.10(+0.17%)
Nov 26, 2019	54.45	54.62	54.33	54.54	18,653,636	+0.18(+0.33%)
Nov 25, 2019	54.60	54.75	54.24	54.36	23,560,872	-0.18(-0.33%)
Nov 22, 2019	54.65	54.67	54.15	54.54	13,265,593	+0.02(+0.03%)
Nov 21, 2019	54.71	54.76	54.35	54.53	16,410,551	-0.19(-0.35%)
Nov 20, 2019	54.47	54.80	54.34	54.72	22,730,180	+0.33(+0.60%)
Nov 19, 2019	54.37	54.69	54.10	54.39	20,850,818	-0.14(-0.25%)
Nov 18, 2019	54.53	54.98	54.43	54.53	19,047,160	+0.11(+0.21%)
Nov 15, 2019	54.27	54.44	54.10	54.41	11,511,701	+0.17(+0.32%)
Nov 14, 2019	54.22	54.52	54.07	54.24	19,445,880	+0.19(+0.35%)
Nov 13, 2019	53.45	54.17	53.38	54.05	19,973,812	+0.79(+1.48%)
Nov 12, 2019	53.14	53.37	53.11	53.26	14,632,340	+0.13(+0.24%)
Nov 11, 2019	53.48	53.54	53.08	53.13	10,710,645	-0.33(-0.62%)
Nov 08, 2019	53.52	53.76	53.23	53.46	18,447,458	-0.23(-0.42%)
Nov 07, 2019	54.14	54.41	53.33	53.69	26,386,014	-0.74(-1.35%)
Nov 06, 2019	54.31	54.65	54.22	54.42	20,526,866	+0.21(+0.38%)
Nov 05, 2019	54.51	54.68	54.07	54.22	25,405,540	-0.56(-1.03%)
Nov 04, 2019	55.44	55.47	54.58	54.78	28,114,008	-0.71(-1.28%)

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.