Skip to main content

UTILITIES SEL (NY: XLU )

78.48 -0.60 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.85 49.24 48.73 49.18 25,825,086 +0.26(+0.54%)
Mar 28, 2019 49.50 49.66 48.75 48.92 29,271,178 -0.58(-1.18%)
Mar 27, 2019 49.90 49.94 49.28 49.50 20,489,236 -0.35(-0.70%)
Mar 26, 2019 49.52 49.88 49.45 49.85 18,568,492 +0.36(+0.72%)
Mar 25, 2019 49.50 49.65 49.29 49.50 16,277,897 +0.04(+0.09%)
Mar 22, 2019 49.28 49.80 49.10 49.45 24,189,840 +0.36(+0.72%)
Mar 21, 2019 48.62 49.20 48.54 49.10 18,179,992 +0.52(+1.06%)
Mar 20, 2019 48.55 48.97 48.34 48.58 22,330,538 +0.13(+0.26%)
Mar 19, 2019 48.94 49.01 48.28 48.46 26,772,602 -0.56(-1.14%)
Mar 18, 2019 49.23 49.29 48.80 49.01 17,751,322 -0.19(-0.38%)
Mar 15, 2019 49.10 49.36 48.82 49.20 20,951,874 +0.18(+0.36%)
Mar 14, 2019 49.01 49.30 48.84 49.02 18,057,706 -0.01(-0.02%)
Mar 13, 2019 48.89 49.15 48.85 49.03 18,929,102 +0.05(+0.10%)
Mar 12, 2019 48.73 49.03 48.64 48.98 20,377,168 +0.34(+0.69%)
Mar 11, 2019 48.32 48.66 48.28 48.64 17,227,778 +0.34(+0.71%)
Mar 08, 2019 48.19 48.34 47.85 48.30 21,465,904 +0.17(+0.35%)
Mar 07, 2019 48.06 48.43 48.00 48.13 18,025,672 +0.16(+0.33%)
Mar 06, 2019 48.02 48.15 47.81 47.97 13,469,068 +0.00(+0.00%)
Mar 05, 2019 48.03 48.15 47.89 47.97 14,352,240 -0.06(-0.12%)
Mar 04, 2019 48.01 48.13 47.56 48.03 14,700,283 +0.08(+0.17%)
Mar 01, 2019 47.86 47.98 47.54 47.95 15,987,606 +0.10(+0.21%)
Feb 28, 2019 47.60 47.96 47.34 47.85 15,260,891 +0.28(+0.58%)
Feb 27, 2019 47.40 47.72 47.35 47.57 14,246,033 +0.06(+0.12%)
Feb 26, 2019 47.67 47.74 47.27 47.51 16,326,876 -0.06(-0.12%)
Feb 25, 2019 47.92 47.96 47.38 47.57 15,585,007 -0.31(-0.65%)
Feb 22, 2019 47.67 47.89 47.45 47.88 18,167,464 +0.29(+0.62%)
Feb 21, 2019 47.10 47.66 46.94 47.59 22,757,856 +0.34(+0.73%)
Feb 20, 2019 47.02 47.33 46.76 47.24 17,105,950 +0.21(+0.45%)
Feb 19, 2019 46.79 47.08 46.65 47.03 17,264,118 +0.28(+0.59%)
Feb 15, 2019 46.76 46.93 46.59 46.76 11,134,013 +0.14(+0.31%)
Feb 14, 2019 46.72 46.86 46.45 46.61 22,750,602 -0.08(-0.16%)
Feb 13, 2019 46.68 46.81 46.49 46.69 15,944,453 -0.13(-0.29%)
Feb 12, 2019 46.72 47.06 46.45 46.82 17,578,650 +0.11(+0.23%)
Feb 11, 2019 46.73 46.96 46.55 46.71 17,549,764 -0.02(-0.04%)
Feb 08, 2019 46.42 46.76 46.32 46.73 17,435,998 +0.20(+0.43%)
Feb 07, 2019 45.86 46.53 45.72 46.53 19,153,858 +0.60(+1.32%)
Feb 06, 2019 45.88 46.11 45.70 45.93 10,966,853 -0.03(-0.05%)
Feb 05, 2019 45.86 46.03 45.60 45.95 14,650,892 +0.09(+0.20%)
Feb 04, 2019 45.58 45.88 45.26 45.86 21,525,352 +0.08(+0.16%)
Feb 01, 2019 45.77 45.96 45.39 45.78 18,542,548 -0.18(-0.38%)
Jan 31, 2019 44.99 46.09 44.79 45.96 27,501,832 +0.95(+2.11%)
Jan 30, 2019 44.55 45.20 44.48 45.01 22,136,842 +0.34(+0.77%)
Jan 29, 2019 44.75 44.88 44.52 44.67 15,034,999 +0.13(+0.28%)
Jan 28, 2019 44.76 44.93 44.34 44.54 16,900,046 -0.21(-0.47%)
Jan 25, 2019 45.23 45.44 44.68 44.75 21,630,928 -0.62(-1.37%)
Jan 24, 2019 45.10 45.41 44.77 45.37 26,122,698 +0.23(+0.52%)
Jan 23, 2019 44.69 45.16 44.61 45.14 16,946,722 +0.45(+1.01%)
Jan 22, 2019 44.59 44.93 44.25 44.68 20,153,616 +0.08(+0.19%)
Jan 18, 2019 44.61 44.75 44.40 44.60 16,865,268 +0.05(+0.11%)
Jan 17, 2019 44.33 44.65 44.26 44.55 24,766,500 +0.18(+0.42%)
Jan 16, 2019 44.12 44.38 43.87 44.36 21,861,946 +0.16(+0.36%)
Jan 15, 2019 43.48 44.45 43.44 44.20 32,280,972 +0.54(+1.23%)
Jan 14, 2019 44.15 44.68 43.26 43.67 27,988,208 -1.01(-2.25%)
Jan 11, 2019 44.78 44.88 44.40 44.67 29,599,828 -0.17(-0.37%)
Jan 10, 2019 44.31 44.93 44.26 44.84 30,331,356 +0.58(+1.31%)
Jan 09, 2019 44.51 44.69 44.14 44.26 21,536,098 -0.27(-0.60%)
Jan 08, 2019 44.03 44.58 43.78 44.53 19,830,846 +0.55(+1.24%)
Jan 07, 2019 44.01 44.20 43.74 43.99 19,383,080 -0.30(-0.68%)
Jan 04, 2019 43.44 44.31 43.38 44.29 22,642,874 +0.65(+1.48%)
Jan 03, 2019 43.65 44.01 43.44 43.64 25,721,554 -0.01(-0.02%)
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.