Skip to main content

UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 58.30 58.78 57.58 57.90 23,274,996 +0.10(+0.17%)
Sep 28, 2023 59.31 59.41 57.71 57.80 39,288,960 -1.28(-2.16%)
Sep 27, 2023 60.12 60.27 58.92 59.08 26,493,874 -1.16(-1.92%)
Sep 26, 2023 61.84 61.91 60.07 60.24 23,832,250 -1.86(-2.99%)
Sep 25, 2023 61.82 62.14 61.75 62.10 12,581,617 -0.09(-0.14%)
Sep 22, 2023 62.03 62.59 61.77 62.19 12,518,191 -0.12(-0.19%)
Sep 21, 2023 62.91 63.03 62.27 62.30 13,041,903 -0.66(-1.05%)
Sep 20, 2023 63.16 63.62 62.78 62.96 9,534,414 +0.06(+0.09%)
Sep 19, 2023 63.20 63.42 62.88 62.90 13,276,149 -0.34(-0.54%)
Sep 18, 2023 63.34 63.45 62.80 63.25 9,737,249 -0.05(-0.08%)
Sep 15, 2023 63.46 63.95 63.23 63.29 17,853,352 -0.27(-0.43%)
Sep 14, 2023 63.04 63.61 62.95 63.57 13,441,019 +0.92(+1.46%)
Sep 13, 2023 61.94 62.93 61.94 62.65 15,451,426 +0.74(+1.20%)
Sep 12, 2023 61.82 62.09 61.41 61.91 11,334,574 +0.08(+0.13%)
Sep 11, 2023 61.51 62.15 61.49 61.83 13,863,523 +0.25(+0.41%)
Sep 08, 2023 61.15 61.69 60.96 61.58 16,683,862 +0.54(+0.88%)
Sep 07, 2023 60.77 61.53 60.61 61.04 17,312,722 +0.79(+1.31%)
Sep 06, 2023 60.20 60.32 59.86 60.25 19,974,558 +0.14(+0.23%)
Sep 05, 2023 61.01 61.05 59.79 60.12 19,314,162 -0.94(-1.53%)
Sep 01, 2023 61.69 61.90 60.57 61.05 14,761,845 -0.31(-0.51%)
Aug 31, 2023 62.20 62.26 61.35 61.36 14,128,574 -0.59(-0.96%)
Aug 30, 2023 62.04 62.45 61.72 61.96 11,532,634 -0.28(-0.45%)
Aug 29, 2023 62.09 62.42 61.83 62.24 12,181,652 +0.23(+0.38%)
Aug 28, 2023 62.12 62.47 61.88 62.01 8,888,446 -0.01(-0.02%)
Aug 25, 2023 61.64 62.33 61.60 62.02 12,815,348 +0.47(+0.76%)
Aug 24, 2023 61.80 62.65 61.49 61.55 13,304,264 -0.36(-0.58%)
Aug 23, 2023 62.00 62.07 61.48 61.91 13,733,308 +0.24(+0.40%)
Aug 22, 2023 61.45 61.84 61.22 61.67 13,880,672 +0.18(+0.29%)
Aug 21, 2023 61.70 61.86 61.00 61.49 12,403,269 -0.39(-0.63%)
Aug 18, 2023 61.55 62.02 61.49 61.88 13,171,528 +0.32(+0.52%)
Aug 17, 2023 61.76 62.36 61.53 61.56 12,185,267 -0.14(-0.22%)
Aug 16, 2023 61.69 61.97 61.45 61.70 12,838,824 +0.27(+0.44%)
Aug 15, 2023 62.08 62.11 61.38 61.42 15,584,497 -1.01(-1.62%)
Aug 14, 2023 62.90 62.93 62.16 62.44 11,065,985 -0.50(-0.79%)
Aug 11, 2023 62.65 63.02 62.46 62.93 12,484,652 +0.34(+0.54%)
Aug 10, 2023 63.04 63.42 62.41 62.59 14,048,271 -0.19(-0.31%)
Aug 09, 2023 62.62 63.34 62.51 62.79 13,536,588 +0.14(+0.22%)
Aug 08, 2023 62.35 62.68 61.77 62.65 15,569,428 +0.29(+0.47%)
Aug 07, 2023 62.60 62.89 62.34 62.36 12,892,387 -0.01(-0.02%)
Aug 04, 2023 63.27 63.67 62.09 62.37 18,723,330 -0.73(-1.16%)
Aug 03, 2023 64.38 64.43 63.04 63.10 21,179,762 -1.47(-2.28%)
Aug 02, 2023 64.31 64.87 64.20 64.57 15,561,934 +0.00(+0.00%)
Aug 01, 2023 65.29 65.63 64.53 64.57 13,809,765 -0.80(-1.22%)
Jul 31, 2023 65.60 65.87 65.06 65.37 12,851,801 +0.03(+0.04%)
Jul 28, 2023 65.92 66.18 65.01 65.34 13,559,644 -0.15(-0.22%)
Jul 27, 2023 66.40 66.69 65.35 65.49 16,482,453 -1.18(-1.77%)
Jul 26, 2023 66.49 67.40 66.36 66.67 11,879,665 +0.00(+0.00%)
Jul 25, 2023 66.47 66.87 66.27 66.67 8,567,921 +0.12(+0.18%)
Jul 24, 2023 66.82 66.94 66.24 66.55 13,586,367 -0.18(-0.26%)
Jul 21, 2023 66.00 66.99 65.89 66.73 18,882,976 +0.98(+1.50%)
Jul 20, 2023 64.74 65.84 64.40 65.74 17,094,808 +1.18(+1.83%)
Jul 19, 2023 63.96 64.94 63.96 64.56 13,929,767 +0.65(+1.02%)
Jul 18, 2023 64.35 64.90 63.34 63.91 18,624,056 -0.50(-0.77%)
Jul 17, 2023 64.94 65.09 64.37 64.41 10,906,898 -0.75(-1.15%)
Jul 14, 2023 65.24 65.44 64.79 65.16 10,406,512 -0.25(-0.39%)
Jul 13, 2023 65.19 65.43 64.95 65.41 10,175,093 +0.22(+0.34%)
Jul 12, 2023 64.44 65.26 64.33 65.19 13,674,057 +0.94(+1.46%)
Jul 11, 2023 63.59 64.27 63.35 64.25 11,734,329 +0.79(+1.24%)
Jul 10, 2023 63.63 63.84 62.95 63.46 12,732,710 -0.27(-0.43%)
Jul 07, 2023 63.78 64.18 63.57 63.73 13,228,959 -0.47(-0.73%)
Jul 06, 2023 64.47 64.66 63.85 64.20 15,823,778 -0.79(-1.21%)
Jul 05, 2023 64.04 65.48 63.95 64.99 19,667,366 +0.73(+1.14%)
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.