Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cushing Utility & MLP ETF (NY: XLUY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 25.22 25.22 25.20 25.21 204 +0.10(+0.38%)
May 30, 2019 25.19 25.20 25.12 25.12 762 -0.10(-0.42%)
May 29, 2019 25.26 25.26 25.22 25.22 127 -0.30(-1.16%)
May 28, 2019 25.52 25.52 25.52 25.52 3 -0.40(-1.53%)
May 24, 2019 26.03 26.03 25.91 25.91 714 +0.02(+0.07%)
May 23, 2019 25.80 25.90 25.75 25.90 306 +0.01(+0.03%)
May 22, 2019 25.79 25.89 25.79 25.89 1,051 +0.11(+0.43%)
May 21, 2019 25.78 25.78 25.78 25.78 0 +0.11(+0.43%)
May 20, 2019 25.67 25.67 25.67 25.67 2 -0.02(-0.07%)
May 17, 2019 25.73 25.73 25.69 25.69 816 +0.10(+0.38%)
May 16, 2019 25.59 25.59 25.59 25.59 2 +0.07(+0.28%)
May 15, 2019 25.52 25.52 25.52 25.52 51 +0.02(+0.08%)
May 14, 2019 25.50 25.50 25.50 25.50 102 -0.10(-0.38%)
May 13, 2019 25.47 25.59 25.47 25.59 209 +0.19(+0.75%)
May 10, 2019 25.12 25.42 25.12 25.40 512 +0.44(+1.77%)
May 09, 2019 24.96 24.96 24.96 24.96 10 -0.03(-0.12%)
May 08, 2019 25.08 25.08 24.99 24.99 215 -0.30(-1.18%)
May 07, 2019 25.27 25.29 25.27 25.29 155 -0.09(-0.37%)
May 06, 2019 25.38 25.38 25.38 25.38 102 -0.08(-0.32%)
May 03, 2019 25.41 25.46 25.41 25.46 10,249 +0.23(+0.92%)
May 02, 2019 25.23 25.23 25.23 25.23 0 -0.14(-0.56%)
May 01, 2019 25.45 25.45 25.37 25.37 876 -0.20(-0.79%)
Apr 30, 2019 25.57 25.57 25.57 25.57 31 +0.25(+0.98%)
Apr 29, 2019 25.33 25.33 25.33 25.33 0 -0.07(-0.27%)
Apr 26, 2019 25.47 25.50 25.39 25.39 1,639 +0.00(+0.02%)
Apr 25, 2019 25.39 25.39 25.39 25.39 40 +0.07(+0.27%)
Apr 24, 2019 25.43 25.43 25.32 25.32 207 +0.08(+0.30%)
Apr 23, 2019 25.25 25.25 25.25 25.25 0 +0.06(+0.23%)
Apr 22, 2019 25.12 25.19 25.07 25.19 409 +0.09(+0.37%)
Apr 18, 2019 25.21 25.21 25.10 25.10 102 +0.02(+0.08%)
Apr 17, 2019 25.08 25.21 25.07 25.07 512 -0.10(-0.39%)
Apr 16, 2019 25.25 25.27 25.17 25.17 512 -0.30(-1.17%)
Apr 15, 2019 25.61 25.61 25.47 25.47 102 -0.06(-0.25%)
Apr 12, 2019 25.53 25.53 25.53 25.53 0 +0.16(+0.61%)
Apr 11, 2019 25.38 25.38 25.38 25.38 0 +0.04(+0.17%)
Apr 10, 2019 25.32 25.34 25.32 25.34 512 -0.08(-0.33%)
Apr 09, 2019 25.42 25.42 25.42 25.42 230 -0.06(-0.24%)
Apr 08, 2019 25.48 25.48 25.48 25.48 0 -0.15(-0.60%)
Apr 05, 2019 25.55 25.63 25.55 25.63 102 +0.22(+0.88%)
Apr 04, 2019 25.41 25.41 25.41 25.41 2 -0.14(-0.53%)
Apr 03, 2019 25.55 25.55 25.55 25.55 2 -0.06(-0.22%)
Apr 02, 2019 25.61 25.61 25.60 25.60 198 -0.00(-0.01%)
Apr 01, 2019 26.05 26.05 25.57 25.61 1,208 -0.05(-0.19%)
Mar 29, 2019 25.63 25.65 25.62 25.65 512 +0.18(+0.72%)
Mar 28, 2019 25.72 25.72 25.47 25.47 691 -0.17(-0.65%)
Mar 27, 2019 25.64 25.64 25.64 25.64 25 -0.14(-0.56%)
Mar 26, 2019 26.02 26.02 25.76 25.78 1,352 +0.14(+0.53%)
Mar 25, 2019 25.64 25.64 25.64 25.64 154 -0.01(-0.04%)
Mar 22, 2019 25.76 25.76 25.65 25.65 614 +0.01(+0.05%)
Mar 21, 2019 25.64 25.64 25.64 25.64 0 +0.24(+0.96%)
Mar 20, 2019 25.40 25.40 25.40 25.40 1 +0.12(+0.48%)
Mar 19, 2019 25.28 25.28 25.28 25.28 1 -0.20(-0.78%)
Mar 18, 2019 25.47 25.47 25.47 25.47 10 -0.02(-0.07%)
Mar 15, 2019 25.49 25.49 25.49 25.49 102 +0.02(+0.06%)
Mar 14, 2019 25.57 25.57 25.48 25.48 390 -0.01(-0.04%)
Mar 13, 2019 25.49 25.49 25.49 25.49 0 +0.06(+0.25%)
Mar 12, 2019 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Mar 11, 2019 25.42 25.42 25.42 25.42 0 +0.40(+1.60%)
Mar 08, 2019 24.92 25.02 24.92 25.02 204 +0.02(+0.08%)
Mar 07, 2019 24.98 25.09 24.98 25.00 217 +0.10(+0.38%)
Mar 06, 2019 24.91 24.91 24.91 24.91 0 -0.04(-0.16%)
Mar 05, 2019 24.95 24.95 24.95 24.95 90 -0.03(-0.13%)
Mar 04, 2019 24.87 24.98 24.87 24.98 113 +0.05(+0.20%)
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.