Skip to main content

UTILITIES SEL (NY: XLU )

68.91 +0.12 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.47 17.48 17.19 17.29 11,249,804 -0.11(-0.61%)
Sep 29, 2009 17.46 17.48 17.29 17.40 9,336,649 -0.05(-0.27%)
Sep 28, 2009 17.26 17.49 17.20 17.45 6,309,387 +0.23(+1.34%)
Sep 25, 2009 17.25 17.32 17.21 17.22 5,016,481 -0.05(-0.27%)
Sep 24, 2009 17.32 17.43 17.26 17.26 8,154,891 -0.05(-0.27%)
Sep 23, 2009 17.39 17.60 17.29 17.31 16,423,897 -0.06(-0.34%)
Sep 22, 2009 17.49 17.49 17.34 17.37 8,382,688 -0.05(-0.27%)
Sep 21, 2009 17.41 17.48 17.28 17.42 10,394,852 -0.08(-0.47%)
Sep 18, 2009 17.42 17.54 17.42 17.50 8,114,303 -0.10(-0.57%)
Sep 17, 2009 17.69 17.75 17.58 17.60 9,079,952 +0.10(+0.57%)
Sep 16, 2009 17.49 17.72 17.35 17.50 9,617,403 +0.06(+0.34%)
Sep 15, 2009 17.32 17.45 17.21 17.44 7,097,387 +0.13(+0.75%)
Sep 14, 2009 17.02 17.31 16.98 17.31 11,464,560 +0.25(+1.45%)
Sep 11, 2009 17.10 17.16 17.02 17.06 12,045,581 -0.01(-0.03%)
Sep 10, 2009 17.04 17.12 16.96 17.07 8,989,583 +0.00(+0.00%)
Sep 09, 2009 17.09 17.16 17.05 17.07 7,836,455 -0.02(-0.14%)
Sep 08, 2009 17.18 17.19 17.02 17.09 5,251,382 +0.04(+0.24%)
Sep 04, 2009 17.06 17.09 16.95 17.05 9,364,630 +0.08(+0.49%)
Sep 03, 2009 17.06 17.06 16.88 16.97 6,375,329 -0.01(-0.07%)
Sep 02, 2009 17.03 17.09 16.92 16.98 8,879,817 -0.12(-0.69%)
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.