Indicators

UTILITIES SEL (NY: XLU )

70.27 +0.73 (+1.05%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.62	17.72	17.54	17.69	9,624,078	+0.15(+0.85%)
Nov 27, 2009	17.59	17.73	17.46	17.54	10,081,482	-0.30(-1.70%)
Nov 25, 2009	17.65	17.89	17.64	17.84	10,633,579	+0.20(+1.15%)
Nov 24, 2009	17.65	17.68	17.52	17.64	12,351,720	+0.04(+0.20%)
Nov 23, 2009	17.54	17.68	17.48	17.61	12,457,687	+0.22(+1.26%)
Nov 20, 2009	17.27	17.39	17.26	17.39	12,585,230	+0.08(+0.45%)
Nov 19, 2009	17.48	17.52	17.26	17.31	10,419,746	-0.21(-1.22%)
Nov 18, 2009	17.59	17.65	17.50	17.52	8,010,358	-0.08(-0.44%)
Nov 17, 2009	17.74	17.74	17.56	17.60	9,138,268	-0.10(-0.54%)
Nov 16, 2009	17.58	17.71	17.53	17.70	13,113,000	+0.24(+1.40%)
Nov 13, 2009	17.33	17.53	17.27	17.45	14,298,605	+0.15(+0.89%)
Nov 12, 2009	17.52	17.58	17.29	17.30	9,185,756	-0.24(-1.39%)
Nov 11, 2009	17.68	17.70	17.49	17.54	9,755,005	-0.04(-0.24%)
Nov 10, 2009	17.45	17.62	17.43	17.58	9,292,547	+0.08(+0.48%)
Nov 09, 2009	17.28	17.50	17.26	17.50	7,995,309	+0.31(+1.80%)
Nov 06, 2009	17.17	17.29	17.11	17.19	12,136,953	-0.02(-0.10%)
Nov 05, 2009	17.04	17.23	17.02	17.21	10,906,577	+0.29(+1.69%)
Nov 04, 2009	16.87	17.16	16.85	16.92	13,375,067	+0.11(+0.67%)
Nov 03, 2009	16.85	16.90	16.75	16.81	14,100,878	-0.04(-0.21%)

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.