Skip to main content

UTILITIES SEL (NY: XLU )

65.09 -0.11 (-0.17%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.38 20.40 20.29 20.33 8,615,726 -0.05(-0.25%)
Mar 30, 2011 20.38 20.46 20.38 20.38 8,774,544 +0.23(+1.16%)
Mar 29, 2011 19.97 20.17 19.91 20.15 8,524,294 +0.19(+0.97%)
Mar 28, 2011 20.04 20.15 19.96 19.96 7,194,602 -0.07(-0.35%)
Mar 25, 2011 20.03 20.11 20.01 20.03 5,338,411 -0.01(-0.03%)
Mar 24, 2011 20.08 20.08 19.90 20.03 9,709,847 +0.08(+0.42%)
Mar 23, 2011 19.94 19.99 19.83 19.95 8,812,415 -0.01(-0.05%)
Mar 22, 2011 19.96 20.06 19.88 19.96 11,393,518 +0.03(+0.14%)
Mar 21, 2011 19.95 20.00 19.92 19.93 7,974,460 +0.23(+1.17%)
Mar 18, 2011 19.82 19.87 19.62 19.70 14,264,031 +0.10(+0.50%)
Mar 17, 2011 19.76 19.77 19.45 19.60 19,033,850 +0.03(+0.15%)
Mar 16, 2011 19.86 19.91 19.42 19.57 24,289,266 -0.31(-1.57%)
Mar 15, 2011 19.90 19.99 19.87 19.89 22,535,696 -0.39(-1.90%)
Mar 14, 2011 20.32 20.34 20.13 20.27 30,034,252 -0.27(-1.32%)
Mar 11, 2011 20.47 20.62 20.43 20.54 7,965,192 +0.05(+0.22%)
Mar 10, 2011 20.61 20.66 20.49 20.50 17,164,490 -0.24(-1.14%)
Mar 09, 2011 20.53 20.78 20.50 20.73 20,745,050 +0.21(+1.02%)
Mar 08, 2011 20.37 20.57 20.30 20.52 10,640,395 +0.23(+1.12%)
Mar 07, 2011 20.30 20.46 20.25 20.30 17,103,658 +0.08(+0.39%)
Mar 04, 2011 20.32 20.36 20.07 20.22 11,619,703 -0.12(-0.61%)
Mar 03, 2011 20.21 20.38 20.21 20.34 9,148,826 +0.23(+1.13%)
Mar 02, 2011 20.09 20.17 20.04 20.11 9,117,500 +0.03(+0.17%)
Mar 01, 2011 20.22 20.37 20.08 20.08 19,240,214 -0.21(-1.01%)
Feb 28, 2011 20.13 20.36 20.09 20.28 19,469,646 +0.22(+1.12%)
Feb 25, 2011 19.99 20.08 19.94 20.06 6,249,380 +0.11(+0.56%)
Feb 24, 2011 19.98 20.07 19.89 19.95 11,223,860 -0.08(-0.39%)
Feb 23, 2011 20.04 20.15 20.00 20.03 8,570,900 -0.04(-0.22%)
Feb 22, 2011 20.02 20.14 19.98 20.07 9,516,550 -0.09(-0.44%)
Feb 18, 2011 20.14 20.19 20.09 20.16 4,714,464 +0.03(+0.16%)
Feb 17, 2011 20.13 20.19 20.08 20.13 12,938,508 +0.04(+0.19%)
Feb 16, 2011 20.16 20.19 19.98 20.09 8,568,453 -0.04(-0.22%)
Feb 15, 2011 20.07 20.16 19.99 20.13 5,105,908 +0.06(+0.31%)
Feb 14, 2011 20.20 20.23 19.99 20.07 6,544,551 -0.15(-0.72%)
Feb 11, 2011 20.22 20.33 20.18 20.22 14,646,821 -0.04(-0.19%)
Feb 10, 2011 20.20 20.27 20.18 20.25 6,720,979 +0.04(+0.19%)
Feb 09, 2011 20.19 20.24 20.11 20.22 6,791,095 -0.00(-0.01%)
Feb 08, 2011 20.24 20.25 20.16 20.22 5,922,084 -0.00(-0.01%)
Feb 07, 2011 20.08 20.23 20.07 20.22 5,892,018 +0.13(+0.64%)
Feb 04, 2011 20.19 20.23 19.96 20.09 7,799,714 -0.12(-0.61%)
Feb 03, 2011 20.11 20.24 20.03 20.21 11,742,027 +0.08(+0.41%)
Feb 02, 2011 20.18 20.22 20.11 20.13 4,978,325 -0.11(-0.55%)
Feb 01, 2011 20.15 20.25 20.06 20.24 8,379,883 +0.20(+1.01%)
Jan 31, 2011 20.09 20.11 19.99 20.04 6,352,112 +0.04(+0.22%)
Jan 28, 2011 20.28 20.31 19.99 19.99 8,963,312 -0.27(-1.34%)
Jan 27, 2011 20.13 20.32 20.13 20.27 5,547,306 +0.08(+0.38%)
Jan 26, 2011 20.29 20.29 20.13 20.19 8,792,649 -0.08(-0.38%)
Jan 25, 2011 20.26 20.34 20.18 20.27 13,481,806 -0.03(-0.15%)
Jan 24, 2011 20.23 20.35 20.18 20.30 5,795,156 +0.11(+0.56%)
Jan 21, 2011 20.33 20.33 20.14 20.18 12,038,352 -0.02(-0.09%)
Jan 20, 2011 20.08 20.26 20.06 20.20 13,633,996 +0.15(+0.76%)
Jan 19, 2011 20.11 20.15 20.02 20.05 7,637,495 -0.05(-0.24%)
Jan 18, 2011 20.05 20.12 20.01 20.10 5,690,247 +0.05(+0.24%)
Jan 14, 2011 19.93 20.06 19.89 20.05 8,707,864 +0.09(+0.47%)
Jan 13, 2011 19.99 20.01 19.87 19.96 10,763,764 -0.02(-0.09%)
Jan 12, 2011 19.92 20.07 19.92 19.98 6,631,936 +0.10(+0.52%)
Jan 11, 2011 19.92 19.96 19.81 19.87 5,044,314 +0.03(+0.14%)
Jan 10, 2011 19.90 19.90 19.73 19.84 10,063,132 -0.11(-0.55%)
Jan 07, 2011 19.91 19.96 19.77 19.95 8,060,397 +0.07(+0.36%)
Jan 06, 2011 19.88 19.90 19.74 19.88 9,034,029 +0.02(+0.10%)
Jan 05, 2011 19.92 19.94 19.84 19.86 7,279,699 -0.12(-0.62%)
Jan 04, 2011 19.89 20.03 19.77 19.98 7,885,355 +0.09(+0.45%)
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.