Indicators

UTILITIES SEL (NY: XLU )

71.34 +1.07 (+1.52%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.65	23.73	23.56	23.69	10,604,973	+0.03(+0.14%)
Apr 27, 2012	23.62	23.69	23.55	23.66	7,013,014	+0.08(+0.34%)
Apr 26, 2012	23.39	23.61	23.39	23.58	6,420,446	+0.13(+0.57%)
Apr 25, 2012	23.39	23.48	23.29	23.45	9,386,915	+0.12(+0.51%)
Apr 24, 2012	23.14	23.34	23.14	23.33	9,396,481	+0.16(+0.69%)
Apr 23, 2012	23.16	23.19	23.06	23.17	8,414,006	-0.10(-0.43%)
Apr 20, 2012	23.09	23.31	23.03	23.27	11,715,321	+0.23(+0.98%)
Apr 19, 2012	23.08	23.14	22.96	23.04	7,548,904	-0.07(-0.29%)
Apr 18, 2012	23.12	23.21	23.04	23.11	5,400,871	-0.03(-0.14%)
Apr 17, 2012	23.14	23.18	22.91	23.14	8,417,473	+0.12(+0.51%)
Apr 16, 2012	22.88	23.10	22.83	23.03	10,971,090	+0.22(+0.95%)
Apr 13, 2012	22.85	23.02	22.80	22.81	8,048,030	-0.08(-0.33%)
Apr 12, 2012	22.85	22.89	22.72	22.89	8,795,343	+0.07(+0.31%)
Apr 11, 2012	22.90	22.91	22.76	22.82	7,406,190	+0.05(+0.23%)
Apr 10, 2012	22.96	23.02	22.70	22.76	11,500,300	-0.30(-1.30%)
Apr 09, 2012	23.03	23.12	23.00	23.06	7,565,128	-0.12(-0.51%)
Apr 05, 2012	23.25	23.29	23.11	23.18	7,069,729	-0.17(-0.74%)
Apr 04, 2012	23.26	23.40	23.25	23.35	11,996,061	-0.03(-0.14%)
Apr 03, 2012	23.39	23.41	23.23	23.39	8,665,516	-0.01(-0.06%)

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.