Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

UTILITIES SEL (NY: XLU )

65.65 +0.45 (+0.69%)
Official Closing Price Updated: 6:30 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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.