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 31, 2021 57.91 58.42 57.80 58.31 12,222,345 +0.43(+0.74%)
Mar 30, 2021 58.23 58.23 57.46 57.89 12,140,542 -0.53(-0.90%)
Mar 29, 2021 57.68 58.69 57.65 58.41 17,996,890 +0.62(+1.07%)
Mar 26, 2021 57.60 57.85 57.04 57.80 11,404,748 +0.19(+0.33%)
Mar 25, 2021 57.18 57.80 56.92 57.60 15,544,561 +0.61(+1.07%)
Mar 24, 2021 56.79 57.39 56.59 56.99 12,111,976 +0.02(+0.03%)
Mar 23, 2021 56.12 57.19 56.00 56.98 14,340,664 +0.84(+1.49%)
Mar 22, 2021 56.09 56.39 55.74 56.14 14,079,152 -0.08(-0.14%)
Mar 19, 2021 56.08 56.71 55.49 56.22 21,415,418 +0.15(+0.27%)
Mar 18, 2021 56.22 56.45 55.67 56.07 16,389,795 -0.21(-0.37%)
Mar 17, 2021 57.16 57.17 56.22 56.27 19,033,320 -0.93(-1.63%)
Mar 16, 2021 57.00 57.35 56.84 57.20 16,177,231 +0.07(+0.13%)
Mar 15, 2021 56.49 57.28 56.49 57.13 13,507,726 +0.72(+1.28%)
Mar 12, 2021 55.90 56.58 55.64 56.41 11,088,027 +0.75(+1.35%)
Mar 11, 2021 55.70 56.35 55.63 55.66 9,494,685 -0.14(-0.26%)
Mar 10, 2021 55.41 55.98 55.25 55.80 15,169,145 +0.38(+0.68%)
Mar 09, 2021 55.00 55.60 54.92 55.42 12,294,355 +0.72(+1.32%)
Mar 08, 2021 54.10 55.17 53.95 54.70 21,255,682 +0.76(+1.41%)
Mar 05, 2021 53.30 54.19 52.83 53.94 18,590,830 +0.87(+1.63%)
Mar 04, 2021 53.16 54.06 52.78 53.07 24,382,506 -0.05(-0.09%)
Mar 03, 2021 53.67 53.67 52.67 53.12 25,362,796 -0.63(-1.18%)
Mar 02, 2021 54.00 54.14 53.44 53.75 16,211,932 -0.16(-0.30%)
Mar 01, 2021 53.42 54.51 53.41 53.91 17,385,304 +1.17(+2.21%)
Feb 26, 2021 53.92 54.26 52.73 52.75 21,029,290 -0.99(-1.85%)
Feb 25, 2021 54.12 54.38 53.48 53.74 17,345,812 -0.49(-0.90%)
Feb 24, 2021 54.74 54.84 54.18 54.23 13,095,554 -0.64(-1.17%)
Feb 23, 2021 54.64 55.06 54.36 54.87 14,500,341 +0.45(+0.83%)
Feb 22, 2021 55.35 55.41 53.91 54.42 19,694,196 -1.08(-1.95%)
Feb 19, 2021 56.35 56.38 55.46 55.51 9,921,681 -0.84(-1.49%)
Feb 18, 2021 55.92 56.59 55.92 56.35 8,530,002 +0.33(+0.60%)
Feb 17, 2021 56.03 56.11 55.63 56.01 11,272,676 +0.05(+0.08%)
Feb 16, 2021 56.54 56.61 55.88 55.97 17,548,512 -0.63(-1.12%)
Feb 12, 2021 56.84 57.11 56.30 56.60 11,183,175 -0.42(-0.73%)
Feb 11, 2021 57.31 57.50 56.92 57.01 9,637,988 -0.33(-0.57%)
Feb 10, 2021 57.45 57.58 56.95 57.34 10,854,226 +0.23(+0.40%)
Feb 09, 2021 57.13 57.32 56.64 57.11 6,852,277 +0.08(+0.14%)
Feb 08, 2021 57.60 57.62 56.82 57.03 11,910,539 -0.44(-0.77%)
Feb 05, 2021 57.42 57.79 57.19 57.48 6,593,912 +0.31(+0.54%)
Feb 04, 2021 56.70 57.25 56.54 57.17 12,554,993 +0.44(+0.78%)
Feb 03, 2021 56.84 57.10 56.60 56.73 8,998,586 -0.18(-0.32%)
Feb 02, 2021 56.64 57.77 56.40 56.91 15,874,914 +0.46(+0.82%)
Feb 01, 2021 56.54 56.95 55.98 56.45 8,911,105 +0.27(+0.48%)
Jan 29, 2021 56.19 56.74 55.82 56.17 15,356,882 -0.31(-0.54%)
Jan 28, 2021 56.00 57.34 55.86 56.48 14,087,025 +0.67(+1.20%)
Jan 27, 2021 56.90 57.32 55.56 55.81 21,731,754 -1.55(-2.69%)
Jan 26, 2021 57.86 57.92 57.12 57.36 10,771,913 -0.58(-1.00%)
Jan 25, 2021 56.60 58.02 56.54 57.94 20,936,036 +1.14(+2.01%)
Jan 22, 2021 56.55 56.99 56.34 56.80 10,377,842 +0.08(+0.14%)
Jan 21, 2021 56.92 57.03 56.62 56.72 7,731,190 -0.33(-0.59%)
Jan 20, 2021 56.70 57.30 56.36 57.05 24,780,618 +0.33(+0.59%)
Jan 19, 2021 57.24 57.30 56.63 56.72 10,506,813 -0.22(-0.38%)
Jan 15, 2021 56.26 57.11 56.05 56.93 15,248,568 +0.55(+0.98%)
Jan 14, 2021 56.62 56.66 56.05 56.38 14,419,359 -0.22(-0.38%)
Jan 13, 2021 55.69 56.78 55.59 56.60 14,760,079 +1.08(+1.95%)
Jan 12, 2021 55.72 55.91 54.85 55.51 13,617,920 -0.30(-0.53%)
Jan 11, 2021 56.13 56.35 55.40 55.81 9,214,563 -0.52(-0.93%)
Jan 08, 2021 55.94 56.45 55.84 56.34 14,897,845 +0.47(+0.84%)
Jan 07, 2021 56.92 57.02 55.81 55.87 13,695,679 -0.74(-1.31%)
Jan 06, 2021 55.55 56.98 55.42 56.61 19,893,754 +1.37(+2.49%)
Jan 05, 2021 55.36 55.52 54.78 55.23 9,219,780 -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.