Skip to main content

UTILITIES SEL (NY:XLU)

81.88 +0.22 (+0.27%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 80.94 81.75 80.68 81.66 11,009,049 +0.33(+0.41%)
Jun 27, 2025 81.38 81.99 81.08 81.33 12,665,223 +0.16(+0.20%)
Jun 26, 2025 80.65 81.21 80.50 81.17 9,373,170 +0.67(+0.83%)
Jun 25, 2025 81.40 81.40 80.35 80.50 13,385,732 -1.09(-1.34%)
Jun 24, 2025 81.33 81.82 81.19 81.59 10,195,026 +0.35(+0.43%)
Jun 23, 2025 80.64 81.37 80.47 81.24 12,786,506 +1.02(+1.27%)
Jun 20, 2025 80.17 80.88 80.11 80.22 15,954,330 +0.22(+0.27%)
Jun 18, 2025 79.98 80.40 79.59 80.00 11,239,479 +0.21(+0.26%)
Jun 17, 2025 80.34 80.54 79.23 79.80 14,268,742 -0.67(-0.83%)
Jun 16, 2025 81.26 81.69 80.07 80.46 13,726,452 -0.40(-0.49%)
Jun 13, 2025 81.21 81.35 80.62 80.86 12,750,987 -0.47(-0.57%)
Jun 12, 2025 80.40 81.37 80.36 81.33 9,853,340 +0.97(+1.21%)
Jun 11, 2025 80.54 80.65 80.09 80.35 10,771,720 +0.05(+0.06%)
Jun 10, 2025 80.32 80.49 79.70 80.30 14,123,801 +0.19(+0.24%)
Jun 09, 2025 80.49 80.79 79.98 80.11 12,519,738 -0.52(-0.64%)
Jun 06, 2025 80.68 80.76 79.94 80.63 10,707,529 +0.36(+0.45%)
Jun 05, 2025 80.63 80.63 80.11 80.27 10,661,054 -0.13(-0.16%)
Jun 04, 2025 81.69 81.69 80.40 80.40 16,615,608 -1.43(-1.75%)
Jun 03, 2025 82.60 82.60 81.18 81.83 14,373,083 +0.22(+0.27%)
Jun 02, 2025 81.01 81.72 80.68 81.61 13,492,705 +0.26(+0.32%)
May 30, 2025 80.37 81.49 80.22 81.36 10,412,050 +0.82(+1.02%)
May 29, 2025 80.01 80.66 79.66 80.53 10,506,149 +0.56(+0.70%)
May 28, 2025 81.06 81.10 79.63 79.97 10,549,256 -1.13(-1.40%)
May 27, 2025 81.13 81.32 80.49 81.11 9,311,576 +0.61(+0.75%)
May 23, 2025 80.08 80.57 79.15 80.50 10,955,561 +0.95(+1.20%)
May 22, 2025 80.01 80.01 78.62 79.55 15,423,044 -1.15(-1.43%)
May 21, 2025 81.93 82.09 80.54 80.70 11,430,954 -1.50(-1.82%)
May 20, 2025 81.83 82.48 81.83 82.20 9,100,430 +0.24(+0.29%)
May 19, 2025 80.93 82.00 80.91 81.96 8,209,848 +0.35(+0.43%)
May 16, 2025 80.55 81.64 80.35 81.61 10,108,258 +1.18(+1.47%)
May 15, 2025 79.07 80.65 79.02 80.43 13,407,304 +1.68(+2.13%)
May 14, 2025 78.93 78.96 77.57 78.75 11,535,922 -0.35(-0.44%)
May 13, 2025 79.09 79.72 78.66 79.10 12,116,092 -0.11(-0.14%)
May 12, 2025 80.05 80.26 78.85 79.21 13,824,940 -0.48(-0.60%)
May 09, 2025 79.76 79.78 79.17 79.69 8,770,658 +0.14(+0.17%)
May 08, 2025 80.23 80.43 79.43 79.55 11,599,700 -0.65(-0.80%)
May 07, 2025 79.83 80.66 79.55 80.19 9,856,248 +0.23(+0.29%)
May 06, 2025 79.01 80.52 78.94 79.96 10,389,009 +0.96(+1.22%)
May 05, 2025 78.94 79.24 78.23 79.00 7,499,696 -0.20(-0.25%)
May 02, 2025 78.87 79.43 78.44 79.20 8,092,906 +0.62(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.