Skip to main content

UTILITIES SEL (NY: XLU )

65.54 +0.34 (+0.52%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.93 33.34 32.79 33.04 13,728,644 +0.01(+0.02%)
Mar 30, 2015 32.81 33.16 32.63 33.03 11,400,605 +0.40(+1.23%)
Mar 27, 2015 32.50 32.82 32.40 32.63 9,115,623 +0.19(+0.60%)
Mar 26, 2015 32.63 32.84 32.34 32.44 17,079,124 -0.28(-0.84%)
Mar 25, 2015 33.17 33.32 32.68 32.71 19,039,610 -0.39(-1.17%)
Mar 24, 2015 33.45 33.63 33.02 33.10 14,294,281 -0.37(-1.11%)
Mar 23, 2015 33.42 33.63 33.35 33.47 13,797,958 +0.02(+0.07%)
Mar 20, 2015 33.42 33.54 33.10 33.45 18,664,704 +0.30(+0.90%)
Mar 19, 2015 33.27 33.68 33.06 33.15 17,838,958 -0.31(-0.93%)
Mar 18, 2015 32.57 33.67 32.48 33.46 32,158,552 +0.88(+2.69%)
Mar 17, 2015 32.54 32.77 32.47 32.58 12,453,836 -0.05(-0.16%)
Mar 16, 2015 32.32 32.87 32.26 32.63 17,359,650 +0.55(+1.73%)
Mar 13, 2015 32.37 32.37 31.78 32.08 18,953,896 -0.33(-1.02%)
Mar 12, 2015 32.02 32.54 31.98 32.41 23,148,622 +0.61(+1.90%)
Mar 11, 2015 31.90 32.20 31.73 31.81 13,537,225 -0.21(-0.65%)
Mar 10, 2015 31.98 32.40 31.92 32.01 18,462,892 -0.06(-0.18%)
Mar 09, 2015 32.09 32.23 32.00 32.07 17,660,816 +0.06(+0.18%)
Mar 06, 2015 32.47 32.55 31.89 32.01 36,320,356 -0.99(-3.00%)
Mar 05, 2015 32.82 33.14 32.82 33.00 15,665,194 +0.26(+0.79%)
Mar 04, 2015 32.85 32.93 32.63 32.74 16,337,882 -0.18(-0.56%)
Mar 03, 2015 32.71 32.96 32.51 32.93 25,151,304 +0.20(+0.61%)
Mar 02, 2015 33.37 33.35 32.50 32.73 37,313,072 -0.64(-1.92%)
Feb 27, 2015 33.40 33.48 33.21 33.37 16,921,186 -0.04(-0.11%)
Feb 26, 2015 33.79 33.79 33.33 33.41 19,326,264 -0.22(-0.66%)
Feb 25, 2015 34.16 34.19 33.59 33.63 16,118,176 -0.56(-1.64%)
Feb 24, 2015 33.98 34.37 33.84 34.19 19,425,012 +0.25(+0.74%)
Feb 23, 2015 33.77 33.96 33.67 33.94 11,408,005 +0.23(+0.68%)
Feb 20, 2015 33.82 33.82 33.27 33.71 18,799,398 +0.01(+0.02%)
Feb 19, 2015 34.01 34.11 33.58 33.70 19,363,314 -0.38(-1.13%)
Feb 18, 2015 33.27 34.13 33.22 34.09 43,508,748 +0.79(+2.37%)
Feb 17, 2015 33.22 33.64 33.00 33.30 35,746,084 -0.03(-0.09%)
Feb 13, 2015 33.77 33.33 33.33 33.33 44,259,204 -0.52(-1.53%)
Feb 12, 2015 34.06 34.09 33.72 33.84 27,896,438 -0.16(-0.46%)
Feb 11, 2015 34.61 34.61 33.92 34.00 26,488,272 -0.75(-2.17%)
Feb 10, 2015 34.02 34.80 33.98 34.75 28,314,802 +0.70(+2.06%)
Feb 09, 2015 34.28 34.52 33.89 34.05 26,756,224 -0.30(-0.88%)
Feb 06, 2015 35.60 35.67 34.14 34.35 43,622,040 -1.48(-4.12%)
Feb 05, 2015 35.61 35.90 35.40 35.83 17,844,002 +0.32(+0.91%)
Feb 04, 2015 35.83 36.00 35.41 35.50 18,784,090 -0.44(-1.21%)
Feb 03, 2015 35.74 36.06 35.58 35.94 21,902,342 +0.13(+0.37%)
Feb 02, 2015 35.64 35.94 35.27 35.81 30,347,802 +0.16(+0.43%)
Jan 30, 2015 36.41 36.41 35.61 35.65 20,216,784 -0.80(-2.21%)
Jan 29, 2015 35.89 36.52 35.77 36.45 16,325,350 +0.48(+1.33%)
Jan 28, 2015 36.31 36.73 35.88 35.98 18,562,028 -0.31(-0.85%)
Jan 27, 2015 36.14 36.48 36.07 36.28 11,854,261 +0.05(+0.14%)
Jan 26, 2015 36.23 36.26 35.90 36.23 11,018,083 -0.02(-0.06%)
Jan 23, 2015 36.27 36.43 36.14 36.26 9,616,857 +0.10(+0.29%)
Jan 22, 2015 36.40 36.51 35.89 36.15 23,761,414 -0.16(-0.43%)
Jan 21, 2015 35.92 36.36 35.62 36.31 18,733,038 +0.35(+0.96%)
Jan 20, 2015 35.98 36.09 35.61 35.96 15,232,890 +0.09(+0.25%)
Jan 16, 2015 35.55 35.89 35.44 35.87 17,604,746 +0.32(+0.89%)
Jan 15, 2015 35.33 35.65 35.23 35.55 19,707,102 +0.28(+0.79%)
Jan 14, 2015 34.97 35.33 34.74 35.27 20,958,324 +0.30(+0.86%)
Jan 13, 2015 35.06 35.52 34.79 34.97 21,658,354 +0.10(+0.27%)
Jan 12, 2015 34.99 35.11 34.65 34.88 14,739,876 -0.08(-0.23%)
Jan 09, 2015 35.19 35.27 34.77 34.96 12,093,703 -0.22(-0.63%)
Jan 08, 2015 35.14 35.31 35.05 35.18 19,002,702 +0.24(+0.70%)
Jan 07, 2015 34.81 35.08 34.53 34.93 19,412,064 +0.34(+0.98%)
Jan 06, 2015 34.59 35.21 34.57 34.60 26,285,908 +0.02(+0.06%)
Jan 05, 2015 35.12 35.12 34.42 34.57 32,409,664 -0.43(-1.22%)
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.