Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

UTILITIES SEL (NY:XLU)

85.62 -0.25 (-0.29%)

Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	85.74	86.09	85.09	85.62	14,796,607	-0.25(-0.29%)
Aug 14, 2025	86.15	86.41	85.78	85.87	9,373,742	-0.60(-0.69%)
Aug 13, 2025	86.40	86.53	85.67	86.47	11,297,883	+0.19(+0.22%)
Aug 12, 2025	86.19	86.30	85.51	86.28	10,378,427	+0.37(+0.43%)
Aug 11, 2025	86.40	86.46	85.49	85.91	9,774,428	-0.27(-0.31%)
Aug 08, 2025	86.79	86.94	85.97	86.18	9,222,610	-0.37(-0.43%)
Aug 07, 2025	85.34	86.79	85.18	86.55	12,850,465	+0.93(+1.09%)
Aug 06, 2025	86.52	86.55	85.55	85.62	11,510,145	-0.77(-0.89%)
Aug 05, 2025	87.35	87.67	86.13	86.39	10,727,207	-0.93(-1.07%)
Aug 04, 2025	86.22	87.56	86.04	87.32	12,866,999	+1.52(+1.77%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

UTILITIES SEL (NY:XLU)

Historical Prices