Indicators

UTILITIES SEL (NY: XLU )

68.76 +0.35 (+0.51%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.07	15.47	15.01	15.19	12,956,958	+0.15(+1.03%)
Mar 30, 2009	15.07	15.15	14.84	15.03	14,971,557	-0.46(-2.95%)
Mar 26, 2009	15.41	15.53	15.12	15.49	11,711,299	+0.18(+1.20%)
Mar 25, 2009	15.41	15.59	15.07	15.31	11,903,714	-0.01(-0.04%)
Mar 24, 2009	15.57	15.65	15.31	15.31	10,842,823	-0.34(-2.16%)
Mar 23, 2009	15.25	15.69	15.24	15.65	11,870,308	+0.58(+3.87%)
Mar 20, 2009	15.20	15.42	15.01	15.07	13,217,803	-0.27(-1.78%)
Mar 19, 2009	15.28	15.38	15.07	15.34	14,716,856	+0.22(+1.45%)
Mar 18, 2009	14.65	15.22	14.47	15.12	14,969,457	+0.48(+3.25%)
Mar 17, 2009	14.46	14.71	14.31	14.65	10,622,186	+0.23(+1.57%)
Mar 16, 2009	14.19	14.68	14.13	14.42	15,113,876	+0.38(+2.71%)
Mar 13, 2009	13.97	14.14	13.93	14.04	0	+0.19(+1.37%)
Mar 12, 2009	13.70	13.94	13.56	13.85	10,962,854	+0.18(+1.30%)
Mar 11, 2009	13.85	13.88	13.65	13.67	15,801,866	-0.07(-0.52%)
Mar 10, 2009	13.57	13.92	13.53	13.74	14,443,990	+0.23(+1.67%)
Mar 09, 2009	13.64	13.79	13.36	13.52	17,022,960	-0.26(-1.90%)
Mar 06, 2009	13.81	14.18	13.46	13.78	0	+0.08(+0.56%)
Mar 05, 2009	14.03	14.18	13.55	13.70	13,079,922	-0.50(-3.52%)
Mar 04, 2009	14.16	14.41	14.00	14.20	9,591,331	-0.39(-2.69%)

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.