Skip to main content

UTILITIES SEL (NY: XLU )

68.14 -0.77 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.87 50.95 49.60 50.06 22,152,994 -1.18(-2.30%)
Apr 29, 2020 52.55 52.58 51.03 51.24 13,483,077 -0.47(-0.91%)
Apr 28, 2020 52.24 52.80 51.47 51.71 16,381,928 +0.19(+0.37%)
Apr 27, 2020 51.28 51.89 51.23 51.52 14,572,807 +0.53(+1.05%)
Apr 24, 2020 50.76 51.20 50.10 50.99 13,711,144 +0.31(+0.62%)
Apr 23, 2020 51.69 51.83 50.38 50.67 14,201,121 -0.87(-1.68%)
Apr 22, 2020 51.02 51.96 50.68 51.54 17,840,654 +1.46(+2.92%)
Apr 21, 2020 50.00 50.68 49.52 50.08 23,324,976 -0.84(-1.65%)
Apr 20, 2020 52.59 52.59 50.84 50.92 16,449,408 -2.00(-3.78%)
Apr 17, 2020 52.36 53.20 51.65 52.92 12,327,882 +1.65(+3.22%)
Apr 16, 2020 51.48 51.69 50.76 51.27 11,892,945 +0.01(+0.02%)
Apr 15, 2020 51.55 52.17 50.96 51.26 14,682,396 -1.75(-3.30%)
Apr 14, 2020 52.60 53.08 52.10 53.01 19,545,964 +1.51(+2.94%)
Apr 13, 2020 52.91 52.91 50.97 51.49 15,917,076 -1.69(-3.17%)
Apr 09, 2020 51.55 54.01 51.36 53.18 50,171,592 +2.40(+4.72%)
Apr 08, 2020 48.45 51.20 48.05 50.78 37,130,844 +2.62(+5.45%)
Apr 07, 2020 50.09 50.16 48.10 48.16 28,117,206 -0.61(-1.25%)
Apr 06, 2020 46.94 49.26 46.94 48.77 23,663,302 +3.50(+7.72%)
Apr 03, 2020 46.44 47.01 44.93 45.28 18,228,908 -1.68(-3.57%)
Apr 02, 2020 45.04 47.28 44.79 46.96 30,380,906 +1.43(+3.13%)
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.