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 (%)
Mar 31, 2017 40.81 41.12 40.78 40.92 12,526,874 +0.16(+0.39%)
Mar 30, 2017 41.02 41.02 40.65 40.76 24,714,144 -0.32(-0.78%)
Mar 29, 2017 41.18 41.21 40.91 41.08 8,720,880 -0.11(-0.27%)
Mar 28, 2017 41.22 41.27 41.01 41.19 10,629,609 -0.03(-0.08%)
Mar 27, 2017 41.55 41.64 41.07 41.23 14,821,800 -0.16(-0.39%)
Mar 24, 2017 41.26 41.54 41.15 41.39 15,556,196 +0.15(+0.37%)
Mar 23, 2017 41.35 41.61 41.12 41.23 28,292,656 -0.13(-0.31%)
Mar 22, 2017 41.33 41.66 41.19 41.36 31,662,188 +0.20(+0.48%)
Mar 21, 2017 40.61 41.31 40.59 41.16 31,868,260 +0.56(+1.39%)
Mar 20, 2017 40.96 41.03 40.48 40.60 8,962,271 -0.26(-0.64%)
Mar 17, 2017 40.76 41.09 40.71 40.86 18,968,334 +0.24(+0.60%)
Mar 16, 2017 40.99 40.99 40.54 40.61 23,660,358 -0.45(-1.10%)
Mar 15, 2017 40.56 41.27 40.48 41.07 28,575,790 +0.65(+1.61%)
Mar 14, 2017 40.41 40.53 40.28 40.42 14,742,305 -0.04(-0.10%)
Mar 13, 2017 40.31 40.48 40.26 40.46 17,760,070 +0.12(+0.29%)
Mar 10, 2017 40.22 40.42 40.08 40.34 14,518,095 +0.33(+0.83%)
Mar 09, 2017 40.19 40.33 39.97 40.00 16,224,053 -0.09(-0.22%)
Mar 08, 2017 40.33 40.37 40.01 40.09 23,230,166 -0.59(-1.44%)
Mar 07, 2017 40.65 40.83 40.65 40.68 22,678,636 -0.02(-0.06%)
Mar 06, 2017 40.71 40.79 40.56 40.70 9,619,712 -0.08(-0.19%)
Mar 03, 2017 40.91 40.93 40.44 40.78 22,203,324 -0.13(-0.31%)
Mar 02, 2017 40.47 41.16 40.42 40.91 21,947,528 +0.29(+0.72%)
Mar 01, 2017 40.39 40.91 40.35 40.61 36,790,544 -0.36(-0.89%)
Feb 28, 2017 40.60 41.08 40.53 40.98 18,204,314 +0.37(+0.92%)
Feb 27, 2017 40.76 40.79 40.55 40.61 17,664,846 -0.23(-0.56%)
Feb 24, 2017 40.37 40.84 40.36 40.84 23,535,720 +0.61(+1.52%)
Feb 23, 2017 39.99 40.37 39.90 40.23 18,942,758 +0.41(+1.03%)
Feb 22, 2017 39.65 39.89 39.49 39.81 20,237,046 +0.17(+0.42%)
Feb 21, 2017 39.18 39.74 39.05 39.65 14,349,425 +0.41(+1.05%)
Feb 17, 2017 39.24 39.24 39.24 0 +0.02(+0.06%)
Feb 16, 2017 38.83 39.23 38.83 39.21 17,687,802 +0.39(+1.00%)
Feb 15, 2017 38.64 38.84 38.51 38.83 23,906,994 -0.09(-0.24%)
Feb 14, 2017 39.15 39.17 38.71 38.92 23,730,744 -0.29(-0.73%)
Feb 13, 2017 39.05 39.24 38.91 39.21 16,457,082 +0.19(+0.49%)
Feb 10, 2017 38.67 39.07 38.66 39.02 11,975,975 +0.25(+0.63%)
Feb 09, 2017 39.06 39.16 38.68 38.77 18,313,354 -0.33(-0.85%)
Feb 08, 2017 38.82 39.17 38.75 39.10 20,059,876 +0.38(+0.98%)
Feb 07, 2017 38.69 38.79 38.59 38.72 7,717,931 +0.09(+0.25%)
Feb 06, 2017 38.86 38.88 38.59 38.63 8,896,469 -0.08(-0.20%)
Feb 03, 2017 38.77 38.87 38.62 38.71 14,322,083 +0.05(+0.12%)
Feb 02, 2017 38.37 38.66 38.14 38.66 19,785,316 +0.40(+1.06%)
Feb 01, 2017 38.72 38.74 38.14 38.26 30,790,212 -0.67(-1.73%)
Jan 31, 2017 38.37 38.96 38.33 38.93 20,106,714 +0.59(+1.55%)
Jan 30, 2017 38.32 38.46 38.11 38.33 11,774,144 +0.03(+0.08%)
Jan 27, 2017 38.38 38.50 38.22 38.30 9,132,459 -0.01(-0.02%)
Jan 26, 2017 38.28 38.49 38.14 38.31 14,513,600 +0.02(+0.04%)
Jan 25, 2017 38.12 38.33 38.08 38.30 24,285,486 +0.00(+0.00%)
Jan 24, 2017 38.30 38.46 38.22 38.30 13,959,248 -0.01(-0.02%)
Jan 23, 2017 38.56 38.64 38.27 38.30 13,423,670 -0.20(-0.51%)
Jan 20, 2017 38.49 38.61 38.26 38.50 15,001,261 +0.07(+0.19%)
Jan 19, 2017 38.55 38.77 38.33 38.43 17,431,352 -0.34(-0.88%)
Jan 18, 2017 38.71 38.96 38.71 38.77 16,715,192 -0.05(-0.12%)
Jan 17, 2017 38.52 38.94 38.49 38.82 19,361,976 +0.42(+1.09%)
Jan 13, 2017 38.40 38.40 38.40 0 -0.06(-0.14%)
Jan 12, 2017 38.45 38.52 38.22 38.45 11,888,579 +0.03(+0.08%)
Jan 11, 2017 38.02 38.46 38.01 38.42 16,919,852 +0.40(+1.04%)
Jan 10, 2017 38.14 38.15 37.88 38.03 14,179,966 -0.12(-0.31%)
Jan 09, 2017 38.79 38.81 38.14 38.14 17,490,314 -0.51(-1.31%)
Jan 06, 2017 38.34 38.72 38.27 38.65 13,855,308 +0.12(+0.31%)
Jan 05, 2017 38.58 38.60 38.12 38.53 20,600,598 +0.04(+0.10%)
Jan 04, 2017 38.41 38.69 38.33 38.49 18,382,290 +0.14(+0.37%)
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.