Skip to main content

UTILITIES SEL (NY:XLU)

85.80 +0.13 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 85.57 86.26 84.91 85.80 17,926,036 +0.13(+0.15%)
Jul 31, 2025 84.95 85.80 84.88 85.67 15,089,754 +0.46(+0.54%)
Jul 30, 2025 84.83 85.97 84.75 85.21 13,712,214 +0.63(+0.74%)
Jul 29, 2025 83.94 84.63 83.76 84.58 9,198,068 +0.96(+1.15%)
Jul 28, 2025 84.51 84.53 83.41 83.62 11,205,410 -0.90(-1.06%)
Jul 25, 2025 84.43 84.61 84.11 84.52 8,160,253 +0.22(+0.26%)
Jul 24, 2025 84.52 84.69 84.08 84.30 11,068,854 -0.11(-0.13%)
Jul 23, 2025 85.81 86.02 84.06 84.41 20,164,644 -0.64(-0.75%)
Jul 22, 2025 84.33 85.10 84.11 85.05 11,758,943 +1.03(+1.23%)
Jul 21, 2025 83.96 84.53 83.69 84.02 9,958,380 +0.27(+0.32%)
Jul 18, 2025 82.64 84.04 82.53 83.75 14,313,684 +1.38(+1.68%)
Jul 17, 2025 81.98 82.61 81.84 82.37 9,878,699 +0.34(+0.41%)
Jul 16, 2025 82.04 82.36 81.39 82.03 11,312,688 +0.04(+0.05%)
Jul 15, 2025 82.77 82.77 81.58 81.99 13,126,511 -0.79(-0.95%)
Jul 14, 2025 82.39 83.05 81.94 82.78 11,941,717 +0.33(+0.40%)
Jul 11, 2025 81.91 82.77 81.68 82.45 11,099,914 -0.12(-0.15%)
Jul 10, 2025 81.62 82.72 81.37 82.57 14,538,048 +0.67(+0.82%)
Jul 09, 2025 81.46 82.06 80.89 81.90 20,124,270 +0.76(+0.94%)
Jul 08, 2025 81.44 81.44 80.34 81.14 22,145,064 -0.87(-1.06%)
Jul 07, 2025 81.66 82.06 81.49 82.01 10,107,202 +0.17(+0.21%)
Jul 03, 2025 81.27 82.17 81.13 81.84 7,450,067 +0.61(+0.75%)
Jul 02, 2025 81.64 82.01 80.84 81.23 10,945,312 -0.71(-0.87%)
Jul 01, 2025 81.63 82.00 80.68 81.94 19,845,368 +0.28(+0.34%)
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%)
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.