Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

UTILITIES SEL (NY: XLU )

79.91 +0.82 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.49 10.51 10.36 10.50 202,808 +0.04(+0.43%)
Nov 27, 2002 10.48 10.55 10.32 10.45 300,277 +0.06(+0.59%)
Nov 26, 2002 10.63 10.71 10.38 10.39 1,325,942 -0.27(-2.52%)
Nov 25, 2002 10.68 10.84 10.51 10.66 1,467,586 +0.02(+0.21%)
Nov 22, 2002 10.34 10.68 10.32 10.63 1,366,182 +0.29(+2.81%)
Nov 21, 2002 10.29 10.43 10.24 10.34 1,069,302 +0.17(+1.70%)
Nov 20, 2002 10.19 10.29 10.06 10.17 641,510 -0.01(-0.06%)
Nov 19, 2002 10.15 10.24 10.05 10.18 931,772 +0.06(+0.55%)
Nov 18, 2002 10.15 10.34 10.12 10.12 526,335 -0.03(-0.28%)
Nov 15, 2002 10.01 10.20 9.981 10.15 566,217 +0.15(+1.45%)
Nov 14, 2002 9.953 10.06 9.903 10.00 914,961 +0.22(+2.23%)
Nov 13, 2002 9.701 9.897 9.679 9.785 1,450,238 +0.06(+0.63%)
Nov 12, 2002 9.897 10.12 9.673 9.724 2,500,226 -0.18(-1.86%)
Nov 11, 2002 10.01 10.01 9.791 9.908 1,729,770 -0.11(-1.12%)
Nov 08, 2002 10.35 10.39 10.01 10.02 565,144 -0.32(-3.08%)
Nov 07, 2002 10.63 10.63 10.23 10.34 826,434 -0.50(-4.64%)
Nov 06, 2002 10.67 10.84 10.62 10.84 755,075 +0.22(+2.11%)
Nov 05, 2002 10.67 10.67 10.48 10.62 380,935 +0.00(+0.00%)
Nov 04, 2002 10.38 10.78 10.37 10.62 1,010,821 +0.37(+3.60%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.