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 (%)
Jan 31, 2023 66.01 66.33 65.23 66.31 10,387,496 +0.49(+0.74%)
Jan 30, 2023 65.88 66.57 65.77 65.82 8,106,231 -0.30(-0.45%)
Jan 27, 2023 65.98 66.41 65.72 66.12 8,035,762 +0.00(+0.00%)
Jan 26, 2023 65.56 66.23 65.43 66.12 10,725,007 +0.22(+0.33%)
Jan 25, 2023 65.82 66.05 65.23 65.90 13,534,674 -0.90(-1.35%)
Jan 24, 2023 66.53 67.01 65.68 66.80 10,761,401 +0.34(+0.51%)
Jan 23, 2023 66.22 67.11 65.93 66.47 10,237,708 +0.02(+0.03%)
Jan 20, 2023 66.02 66.47 65.11 66.45 13,868,103 +0.39(+0.60%)
Jan 19, 2023 66.70 66.77 65.89 66.05 14,790,929 -0.67(-1.01%)
Jan 18, 2023 68.67 68.67 66.64 66.73 15,117,126 -1.64(-2.40%)
Jan 17, 2023 68.51 69.00 68.25 68.37 10,173,628 -0.10(-0.14%)
Jan 13, 2023 68.43 68.69 67.96 68.46 12,394,825 -0.25(-0.36%)
Jan 12, 2023 69.27 69.37 68.66 68.71 14,498,817 -0.47(-0.68%)
Jan 11, 2023 68.63 69.28 68.62 69.18 11,132,969 +0.56(+0.81%)
Jan 10, 2023 68.43 68.67 67.82 68.63 8,966,452 +0.02(+0.03%)
Jan 09, 2023 68.14 69.13 67.94 68.61 12,209,207 +0.46(+0.68%)
Jan 06, 2023 67.56 68.47 67.47 68.15 10,220,966 +1.34(+2.01%)
Jan 05, 2023 67.76 68.02 66.60 66.80 10,195,471 -1.48(-2.16%)
Jan 04, 2023 67.97 68.89 67.86 68.28 10,872,191 +0.61(+0.91%)
Jan 03, 2023 67.86 68.09 66.74 67.67 13,423,527 +0.00(+0.00%)
Dec 30, 2022 68.25 68.37 67.03 67.67 7,657,816 -0.65(-0.96%)
Dec 29, 2022 68.17 68.70 68.12 68.32 6,019,483 +0.49(+0.72%)
Dec 28, 2022 68.64 68.92 67.72 67.83 7,517,699 -0.65(-0.95%)
Dec 27, 2022 68.21 68.63 67.78 68.48 6,360,458 +0.42(+0.62%)
Dec 23, 2022 67.25 68.10 67.24 68.06 5,912,320 +0.69(+1.03%)
Dec 22, 2022 67.68 67.68 66.26 67.37 7,347,974 -0.41(-0.61%)
Dec 21, 2022 67.25 67.81 67.03 67.78 8,587,228 +0.93(+1.39%)
Dec 20, 2022 66.79 67.22 66.36 66.85 8,315,309 +0.02(+0.03%)
Dec 19, 2022 66.76 67.48 66.40 66.83 10,474,889 -0.27(-0.40%)
Dec 16, 2022 67.75 67.75 66.26 67.10 20,741,450 -1.16(-1.70%)
Dec 15, 2022 68.83 68.95 67.94 68.26 13,816,867 -0.84(-1.21%)
Dec 14, 2022 69.42 70.16 68.59 69.10 13,989,125 -0.09(-0.12%)
Dec 13, 2022 69.95 70.25 68.43 69.18 14,383,928 +0.21(+0.30%)
Dec 12, 2022 67.79 68.99 67.54 68.97 11,949,779 +1.54(+2.29%)
Dec 09, 2022 67.55 68.01 67.37 67.43 12,519,229 -0.35(-0.52%)
Dec 08, 2022 67.36 68.03 67.11 67.78 10,461,901 +0.44(+0.65%)
Dec 07, 2022 67.72 68.17 67.10 67.35 14,861,904 -0.31(-0.46%)
Dec 06, 2022 67.15 67.70 66.89 67.66 13,470,526 +0.42(+0.62%)
Dec 05, 2022 67.11 67.50 66.98 67.24 12,028,573 -0.38(-0.56%)
Dec 02, 2022 67.22 67.80 66.95 67.62 10,876,084 -0.32(-0.48%)
Dec 01, 2022 68.67 69.03 67.77 67.95 16,126,486 -0.06(-0.08%)
Nov 30, 2022 66.22 68.15 66.16 68.00 17,302,970 +1.66(+2.50%)
Nov 29, 2022 66.43 66.49 65.96 66.35 9,980,997 -0.50(-0.74%)
Nov 28, 2022 67.07 67.33 66.56 66.84 9,591,533 -0.69(-1.03%)
Nov 25, 2022 67.39 67.75 67.35 67.54 4,733,591 +0.39(+0.58%)
Nov 23, 2022 66.21 67.17 66.21 67.15 7,527,924 +0.74(+1.12%)
Nov 22, 2022 66.16 66.81 65.98 66.40 7,827,933 +0.56(+0.85%)
Nov 21, 2022 65.44 66.04 65.39 65.84 12,014,624 +0.30(+0.45%)
Nov 18, 2022 64.79 65.61 64.76 65.55 12,333,190 +1.36(+2.12%)
Nov 17, 2022 64.61 64.80 63.87 64.19 12,209,344 -1.14(-1.75%)
Nov 16, 2022 64.78 65.66 64.78 65.33 13,897,828 +0.58(+0.90%)
Nov 15, 2022 64.72 65.19 63.97 64.75 14,307,489 +0.70(+1.10%)
Nov 14, 2022 64.85 65.20 64.01 64.04 10,761,623 -0.77(-1.19%)
Nov 11, 2022 65.55 65.72 64.20 64.81 16,083,729 -0.73(-1.12%)
Nov 10, 2022 64.48 65.67 63.53 65.55 18,817,932 +2.95(+4.71%)
Nov 09, 2022 62.83 63.31 62.47 62.60 13,549,948 -0.50(-0.78%)
Nov 08, 2022 62.74 63.48 62.54 63.09 13,039,488 +0.44(+0.70%)
Nov 07, 2022 63.75 63.85 61.66 62.65 15,016,479 -1.22(-1.91%)
Nov 04, 2022 63.61 64.13 62.76 63.87 12,761,393 +0.39(+0.61%)
Nov 03, 2022 62.61 64.04 62.26 63.48 15,050,200 +0.28(+0.44%)
Nov 02, 2022 63.61 63.18 63.21 22,415,636 -0.62(-0.97%)
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.