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 30, 2012 23.23 23.29 23.16 23.28 8,082,660 +0.13(+0.54%)
Mar 29, 2012 23.01 23.18 22.85 23.16 10,131,153 +0.09(+0.39%)
Mar 28, 2012 23.25 23.27 22.98 23.07 10,036,160 -0.17(-0.74%)
Mar 27, 2012 23.16 23.31 23.12 23.24 6,727,200 +0.09(+0.40%)
Mar 26, 2012 23.06 23.22 23.02 23.15 10,539,455 +0.16(+0.69%)
Mar 23, 2012 23.00 23.05 22.94 22.99 7,792,258 +0.01(+0.03%)
Mar 22, 2012 22.92 23.00 22.84 22.98 15,427,917 +0.05(+0.23%)
Mar 21, 2012 22.99 23.06 22.92 22.93 6,558,453 -0.05(-0.20%)
Mar 20, 2012 22.94 23.04 22.88 22.98 10,435,824 +0.03(+0.12%)
Mar 19, 2012 23.09 23.18 22.95 22.95 17,253,886 -0.16(-0.69%)
Mar 16, 2012 23.09 23.13 23.00 23.11 11,436,497 -0.02(-0.08%)
Mar 15, 2012 23.19 23.23 23.01 23.13 9,712,233 -0.02(-0.09%)
Mar 14, 2012 23.45 23.53 23.12 23.15 13,115,928 -0.35(-1.48%)
Mar 13, 2012 23.50 23.52 23.34 23.50 9,358,090 +0.08(+0.34%)
Mar 12, 2012 23.21 23.46 23.16 23.42 12,188,271 +0.26(+1.14%)
Mar 09, 2012 23.13 23.18 22.99 23.15 5,909,935 +0.09(+0.40%)
Mar 08, 2012 22.99 23.11 22.98 23.06 8,389,120 +0.07(+0.31%)
Mar 07, 2012 23.02 23.02 22.81 22.99 9,484,735 +0.01(+0.06%)
Mar 06, 2012 22.98 23.00 22.84 22.98 11,146,286 -0.09(-0.40%)
Mar 05, 2012 23.02 23.11 22.88 23.07 7,092,101 +0.05(+0.23%)
Mar 02, 2012 23.04 23.09 22.94 23.02 7,390,552 -0.01(-0.06%)
Mar 01, 2012 22.98 23.11 22.94 23.03 8,402,956 +0.06(+0.26%)
Feb 29, 2012 22.99 23.08 22.84 22.97 9,329,097 -0.01(-0.03%)
Feb 28, 2012 23.08 23.11 22.91 22.98 10,370,608 -0.11(-0.48%)
Feb 27, 2012 23.07 23.12 22.96 23.09 7,123,320 -0.01(-0.03%)
Feb 24, 2012 23.03 23.17 22.96 23.09 5,050,762 +0.10(+0.43%)
Feb 23, 2012 23.04 23.08 22.92 23.00 7,350,242 -0.02(-0.09%)
Feb 22, 2012 22.96 23.10 22.93 23.02 6,937,785 +0.03(+0.11%)
Feb 21, 2012 23.13 23.13 22.96 22.99 8,727,250 -0.09(-0.37%)
Feb 17, 2012 23.13 23.22 23.02 23.07 7,032,159 -0.01(-0.06%)
Feb 16, 2012 22.88 23.15 22.83 23.09 10,875,652 +0.24(+1.07%)
Feb 15, 2012 22.92 22.97 22.75 22.84 11,159,170 -0.05(-0.20%)
Feb 14, 2012 22.88 22.95 22.79 22.89 8,485,859 +0.01(+0.03%)
Feb 13, 2012 23.01 23.05 22.86 22.88 10,199,701 -0.03(-0.12%)
Feb 10, 2012 22.86 22.95 22.82 22.91 6,924,360 -0.05(-0.20%)
Feb 09, 2012 22.98 23.02 22.88 22.96 10,417,740 -0.07(-0.29%)
Feb 08, 2012 23.05 23.05 22.86 23.02 9,749,134 +0.03(+0.11%)
Feb 07, 2012 22.82 23.07 22.71 23.00 10,524,708 +0.16(+0.72%)
Feb 06, 2012 22.90 22.91 22.77 22.83 9,230,769 -0.10(-0.43%)
Feb 03, 2012 22.90 23.03 22.79 22.93 14,022,412 +0.06(+0.26%)
Feb 02, 2012 22.94 23.02 22.82 22.87 12,210,338 -0.04(-0.17%)
Feb 01, 2012 22.88 22.96 22.84 22.91 12,450,148 +0.08(+0.35%)
Jan 31, 2012 22.77 22.84 22.69 22.83 11,179,447 +0.11(+0.49%)
Jan 30, 2012 22.78 22.78 22.58 22.72 14,392,389 -0.14(-0.63%)
Jan 27, 2012 23.09 23.09 22.78 22.86 12,300,471 -0.28(-1.22%)
Jan 26, 2012 23.11 23.22 23.00 23.15 11,165,151 +0.08(+0.34%)
Jan 25, 2012 22.65 23.10 22.48 23.07 19,643,736 +0.38(+1.65%)
Jan 24, 2012 22.77 22.79 22.65 22.69 7,589,385 -0.18(-0.81%)
Jan 23, 2012 22.75 23.01 22.75 22.88 37,059,840 +0.09(+0.40%)
Jan 20, 2012 22.75 22.82 22.68 22.79 9,625,316 +0.03(+0.14%)
Jan 19, 2012 22.96 22.98 22.73 22.75 11,588,384 -0.19(-0.83%)
Jan 18, 2012 22.96 22.98 22.82 22.94 9,027,556 -0.01(-0.03%)
Jan 17, 2012 23.10 23.21 22.89 22.95 10,082,693 -0.02(-0.09%)
Jan 13, 2012 22.92 22.97 22.79 22.97 9,140,049 -0.01(-0.06%)
Jan 12, 2012 23.05 23.15 22.91 22.98 9,125,301 -0.03(-0.14%)
Jan 11, 2012 23.11 23.13 22.98 23.02 9,361,410 -0.11(-0.46%)
Jan 10, 2012 23.25 23.29 23.10 23.12 6,848,329 +0.03(+0.14%)
Jan 09, 2012 23.13 23.17 22.98 23.09 6,876,862 +0.03(+0.14%)
Jan 06, 2012 23.22 23.24 23.03 23.05 11,096,860 -0.13(-0.54%)
Jan 05, 2012 23.11 23.25 22.98 23.18 18,394,682 +0.05(+0.20%)
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.