Skip to main content

UTILITIES SEL (NY: XLU )

62.77 -0.84 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 63.41 63.48 62.55 62.77 16,484,394 -0.84(-1.32%)
Apr 15, 2024 64.64 64.91 63.37 63.61 14,711,392 -0.59(-0.92%)
Apr 12, 2024 64.81 65.00 63.89 64.20 19,922,528 -0.49(-0.76%)
Apr 11, 2024 65.19 65.27 64.25 64.69 12,810,726 -0.13(-0.20%)
Apr 10, 2024 64.63 65.06 64.25 64.82 19,140,472 -1.13(-1.71%)
Apr 09, 2024 65.73 66.08 65.53 65.95 12,012,560 +0.36(+0.55%)
Apr 08, 2024 65.17 65.70 65.08 65.59 10,071,063 +0.43(+0.66%)
Apr 05, 2024 64.55 65.33 64.23 65.16 16,161,184 +0.19(+0.29%)
Apr 04, 2024 65.61 65.80 64.53 64.97 14,678,307 -0.13(-0.20%)
Apr 03, 2024 65.35 65.53 64.86 65.10 13,284,565 -0.26(-0.40%)
Apr 02, 2024 65.10 65.74 65.07 65.36 15,104,603 +0.11(+0.17%)
Apr 01, 2024 65.66 65.73 64.83 65.25 11,351,405 -0.40(-0.61%)
Mar 28, 2024 65.19 65.76 65.69 65.65 13,746,122 +0.45(+0.69%)
Mar 27, 2024 63.90 65.20 63.83 65.20 17,299,972 +1.77(+2.79%)
Mar 26, 2024 64.23 64.42 63.38 63.43 14,914,984 -0.73(-1.14%)
Mar 25, 2024 64.04 64.20 63.77 64.16 11,596,871 +0.30(+0.47%)
Mar 22, 2024 64.17 64.29 63.78 63.86 10,529,748 +0.09(+0.14%)
Mar 21, 2024 64.04 64.47 63.74 63.77 20,163,870 -0.10(-0.16%)
Mar 20, 2024 63.68 64.20 63.51 63.87 16,309,613 +0.08(+0.13%)
Mar 19, 2024 63.38 63.85 63.20 63.79 9,992,721 +0.56(+0.89%)
Mar 18, 2024 63.02 63.63 62.65 63.23 13,421,901 +0.29(+0.46%)
Mar 15, 2024 62.65 63.27 62.59 62.94 17,868,842 +0.09(+0.14%)
Mar 14, 2024 63.22 63.46 62.40 62.85 16,066,244 -0.51(-0.80%)
Mar 13, 2024 63.43 63.92 63.22 63.36 13,045,589 +0.43(+0.68%)
Mar 12, 2024 63.42 63.45 62.53 62.93 14,865,829 -0.61(-0.97%)
Mar 11, 2024 63.14 63.68 62.90 63.55 10,582,905 +0.32(+0.50%)
Mar 08, 2024 63.25 63.41 62.70 63.23 13,869,379 +0.16(+0.25%)
Mar 07, 2024 63.18 63.34 62.95 63.07 10,779,999 +0.41(+0.65%)
Mar 06, 2024 62.51 62.98 62.37 62.66 16,460,554 +0.59(+0.96%)
Mar 05, 2024 62.43 63.45 61.81 62.07 25,006,164 -0.18(-0.29%)
Mar 04, 2024 60.93 62.34 60.93 62.25 16,640,350 +1.03(+1.69%)
Mar 01, 2024 61.40 61.41 60.46 61.21 21,430,928 -0.38(-0.61%)
Feb 29, 2024 61.81 62.11 61.30 61.59 15,461,740 +0.02(+0.03%)
Feb 28, 2024 61.31 61.66 61.17 61.57 11,586,210 +0.19(+0.31%)
Feb 27, 2024 60.60 61.40 60.35 61.38 13,855,327 +1.14(+1.89%)
Feb 26, 2024 61.16 61.19 60.13 60.24 12,897,006 -1.21(-1.97%)
Feb 23, 2024 61.15 61.74 60.99 61.45 12,387,831 +0.44(+0.72%)
Feb 22, 2024 61.01 61.27 60.55 61.02 16,051,773 -0.48(-0.77%)
Feb 21, 2024 61.09 61.57 60.79 61.49 15,915,178 +0.80(+1.32%)
Feb 20, 2024 60.62 61.38 60.56 60.69 11,475,956 -0.04(-0.07%)
Feb 16, 2024 60.50 61.01 60.13 60.73 15,080,629 -0.07(-0.11%)
Feb 15, 2024 59.98 60.84 59.98 60.80 17,482,980 +1.00(+1.68%)
Feb 14, 2024 59.69 59.94 59.35 59.80 17,579,804 +0.33(+0.55%)
Feb 13, 2024 60.13 60.44 58.66 59.47 22,945,552 -1.00(-1.66%)
Feb 12, 2024 59.78 60.52 59.63 60.47 12,713,871 +0.69(+1.16%)
Feb 09, 2024 59.38 59.84 59.26 59.78 14,966,104 +0.23(+0.38%)
Feb 08, 2024 59.71 59.84 59.03 59.55 21,046,172 -0.43(-0.71%)
Feb 07, 2024 60.17 60.30 59.66 59.97 11,972,301 +0.04(+0.07%)
Feb 06, 2024 59.69 60.13 59.50 59.94 13,891,972 +0.22(+0.37%)
Feb 05, 2024 60.39 60.43 59.69 59.72 20,111,398 -1.27(-2.08%)
Feb 02, 2024 61.40 61.58 60.56 60.99 26,133,728 -1.12(-1.80%)
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.