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 (%)
Oct 31, 2018 45.20 45.48 44.77 45.04 29,970,378 -0.54(-1.18%)
Oct 30, 2018 45.58 45.86 45.04 45.58 29,877,940 +0.18(+0.39%)
Oct 29, 2018 44.87 45.60 44.87 45.40 29,767,184 +0.63(+1.41%)
Oct 26, 2018 45.86 45.99 44.46 44.77 43,976,328 -0.84(-1.84%)
Oct 25, 2018 46.03 46.03 45.39 45.61 35,653,384 -0.72(-1.56%)
Oct 24, 2018 45.44 46.55 45.24 46.33 34,762,596 +1.10(+2.43%)
Oct 23, 2018 45.57 45.86 45.05 45.23 22,557,504 -0.25(-0.55%)
Oct 22, 2018 45.83 45.88 45.38 45.49 14,601,938 -0.29(-0.64%)
Oct 19, 2018 45.08 46.02 44.94 45.78 35,509,100 +0.70(+1.56%)
Oct 18, 2018 45.13 45.35 44.84 45.08 19,690,686 +0.07(+0.15%)
Oct 17, 2018 45.03 45.23 44.77 45.01 16,996,050 -0.08(-0.19%)
Oct 16, 2018 44.58 45.34 44.44 45.09 21,381,852 +0.46(+1.03%)
Oct 15, 2018 44.41 44.91 44.36 44.63 21,877,232 +0.21(+0.47%)
Oct 12, 2018 44.41 44.56 44.05 44.42 26,067,770 -0.05(-0.11%)
Oct 11, 2018 45.43 45.54 44.25 44.47 51,130,440 -0.83(-1.83%)
Oct 10, 2018 45.48 46.04 45.29 45.30 36,455,980 -0.25(-0.55%)
Oct 09, 2018 45.33 45.76 45.26 45.55 21,591,528 +0.18(+0.41%)
Oct 08, 2018 45.17 45.67 44.96 45.37 25,615,122 +0.38(+0.84%)
Oct 05, 2018 44.25 45.13 44.21 44.99 36,224,656 +0.68(+1.53%)
Oct 04, 2018 43.97 44.40 43.64 44.31 28,698,418 +0.23(+0.53%)
Oct 03, 2018 44.54 44.77 43.70 44.08 29,413,076 -0.54(-1.20%)
Oct 02, 2018 44.10 44.73 44.10 44.61 18,873,148 +0.60(+1.35%)
Oct 01, 2018 44.04 44.12 43.85 44.02 14,998,787 -0.15(-0.34%)
Sep 28, 2018 43.62 44.20 43.57 44.17 18,389,406 +0.64(+1.46%)
Sep 27, 2018 43.20 43.77 43.10 43.53 19,616,482 +0.44(+1.03%)
Sep 26, 2018 43.73 43.74 43.07 43.09 28,705,422 -0.43(-0.98%)
Sep 25, 2018 43.99 44.02 43.44 43.52 23,868,576 -0.60(-1.37%)
Sep 24, 2018 44.36 44.52 44.08 44.12 16,123,955 -0.39(-0.89%)
Sep 21, 2018 44.25 44.67 44.05 44.51 24,248,308 +0.19(+0.43%)
Sep 20, 2018 44.18 44.36 43.81 44.32 21,425,750 +0.09(+0.21%)
Sep 19, 2018 45.20 45.20 44.03 44.23 30,681,182 -0.98(-2.17%)
Sep 18, 2018 45.23 45.36 45.00 45.21 11,747,262 -0.08(-0.18%)
Sep 17, 2018 45.06 45.36 45.02 45.30 17,149,592 +0.15(+0.33%)
Sep 14, 2018 45.21 45.25 44.77 45.15 15,716,551 -0.24(-0.53%)
Sep 13, 2018 45.03 45.41 44.82 45.39 10,552,870 +0.34(+0.76%)
Sep 12, 2018 45.08 45.33 44.95 45.05 11,797,399 -0.04(-0.09%)
Sep 11, 2018 45.19 45.37 45.00 45.09 10,880,842 -0.12(-0.26%)
Sep 10, 2018 45.07 45.39 45.04 45.21 11,945,863 +0.22(+0.50%)
Sep 07, 2018 45.10 45.31 44.88 44.98 19,463,958 -0.56(-1.22%)
Sep 06, 2018 45.31 45.68 45.17 45.54 14,856,878 +0.26(+0.57%)
Sep 05, 2018 44.61 45.31 44.61 45.28 17,842,032 +0.62(+1.40%)
Sep 04, 2018 44.51 44.90 44.47 44.66 15,593,267 +0.20(+0.45%)
Aug 31, 2018 44.46 44.46 44.46 0 -0.19(-0.43%)
Aug 30, 2018 44.71 44.89 44.49 44.65 16,207,387 +0.02(+0.04%)
Aug 29, 2018 44.42 44.63 44.35 44.63 14,325,760 +0.32(+0.73%)
Aug 28, 2018 44.29 44.46 44.18 44.31 12,106,674 -0.09(-0.21%)
Aug 27, 2018 44.71 44.83 44.18 44.40 14,893,278 -0.27(-0.61%)
Aug 24, 2018 44.43 44.72 44.26 44.67 9,436,834 +0.19(+0.43%)
Aug 23, 2018 44.50 44.80 44.40 44.48 13,431,968 -0.03(-0.07%)
Aug 22, 2018 44.89 44.90 44.34 44.52 15,217,357 -0.33(-0.74%)
Aug 21, 2018 45.11 45.13 44.72 44.85 14,253,151 -0.32(-0.72%)
Aug 20, 2018 45.42 45.45 45.06 45.17 11,515,499 -0.16(-0.35%)
Aug 17, 2018 45.07 45.53 44.99 45.33 16,976,270 +0.23(+0.52%)
Aug 16, 2018 44.52 45.13 44.42 45.10 15,963,605 +0.48(+1.08%)
Aug 15, 2018 44.35 44.88 44.26 44.62 23,179,504 +0.41(+0.92%)
Aug 14, 2018 44.13 44.38 44.08 44.21 11,959,493 +0.09(+0.21%)
Aug 13, 2018 44.13 44.20 43.91 44.12 20,774,890 +0.06(+0.13%)
Aug 10, 2018 44.31 44.62 44.04 44.06 15,996,662 -0.19(-0.43%)
Aug 09, 2018 44.04 44.27 43.89 44.25 10,440,874 +0.20(+0.45%)
Aug 08, 2018 44.13 44.20 43.89 44.05 20,453,338 -0.23(-0.53%)
Aug 07, 2018 44.27 44.35 43.93 44.28 15,765,381 -0.07(-0.15%)
Aug 06, 2018 44.36 44.61 44.27 44.35 14,671,942 +0.03(+0.08%)
Aug 03, 2018 43.84 44.43 43.69 44.32 18,541,720 +0.49(+1.12%)
Aug 02, 2018 43.59 43.96 43.34 43.83 20,797,188 +0.22(+0.50%)
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.