XLU: Historical Prices for UTILITIES SEL SPDR

Date	Open	High	Low	Close	Volume	Adj Close*
3-Dec-09	30.83	31.05	30.60	30.83	9,964,200	30.83
2-Dec-09	30.42	30.73	30.33	30.73	13,090,500	30.73
1-Dec-09	29.98	30.33	29.91	30.32	10,539,600	30.32
30-Nov-09	29.65	29.81	29.51	29.76	5,720,600	29.76
27-Nov-09	29.60	29.82	29.37	29.51	5,992,500	29.51
25-Nov-09	29.69	30.09	29.68	30.02	6,320,700	30.02
24-Nov-09	29.69	29.74	29.48	29.68	7,341,900	29.68
23-Nov-09	29.51	29.75	29.40	29.62	7,404,900	29.62
20-Nov-09	29.05	29.25	29.03	29.25	7,480,700	29.25
19-Nov-09	29.41	29.48	29.04	29.12	6,193,600	29.12
18-Nov-09	29.60	29.69	29.44	29.48	4,761,400	29.48
17-Nov-09	29.84	29.84	29.54	29.61	5,431,900	29.61
16-Nov-09	29.58	29.79	29.49	29.77	7,794,500	29.77
13-Nov-09	29.16	29.49	29.05	29.36	8,499,200	29.36
12-Nov-09	29.47	29.58	29.08	29.10	5,460,100	29.10
11-Nov-09	29.74	29.78	29.42	29.51	5,798,400	29.51
10-Nov-09	29.36	29.64	29.33	29.58	5,523,600	29.58
9-Nov-09	29.07	29.44	29.03	29.44	4,752,500	29.44
6-Nov-09	28.88	29.08	28.78	28.92	7,214,300	28.92
5-Nov-09	28.66	28.98	28.64	28.95	6,482,900	28.95
4-Nov-09	28.38	28.87	28.35	28.47	7,950,200	28.47
3-Nov-09	28.34	28.43	28.18	28.28	8,381,600	28.28
2-Nov-09	28.51	28.70	28.10	28.34	8,284,700	28.34
30-Oct-09	28.92	29.01	28.35	28.39	13,260,100	28.39
29-Oct-09	28.80	28.98	28.63	28.93	7,537,900	28.93
28-Oct-09	28.96	29.09	28.64	28.68	15,738,900	28.68
27-Oct-09	29.14	29.33	28.87	28.97	10,762,700	28.97
26-Oct-09	29.48	29.84	28.95	29.04	12,202,600	29.04
23-Oct-09	30.01	30.01	29.34	29.43	7,168,500	29.43
22-Oct-09	29.88	29.95	29.61	29.92	4,214,600	29.92
21-Oct-09	29.80	30.21	29.77	29.85	8,343,400	29.85
20-Oct-09	30.17	30.19	29.69	29.81	6,201,200	29.81
19-Oct-09	29.70	30.23	29.58	30.11	8,892,600	30.11
16-Oct-09	29.45	29.81	29.36	29.69	7,568,800	29.69
15-Oct-09	29.29	29.63	29.29	29.59	7,533,700	29.59
14-Oct-09	29.47	29.54	29.20	29.36	7,977,800	29.36
13-Oct-09	29.44	29.44	29.22	29.34	4,863,700	29.34
12-Oct-09	29.24	29.55	29.24	29.55	2,466,800	29.55
9-Oct-09	29.12	29.33	28.96	29.25	4,574,200	29.25
8-Oct-09	29.25	29.25	29.02	29.07	9,158,700	29.07
7-Oct-09	29.00	29.11	28.86	29.07	3,281,500	29.07
6-Oct-09	28.92	29.18	28.83	29.05	3,963,500	29.05
5-Oct-09	28.53	28.90	28.35	28.83	6,849,200	28.83
2-Oct-09	28.59	28.65	28.42	28.52	6,435,600	28.52
1-Oct-09	29.36	29.36	28.78	28.83	9,243,000	28.83
30-Sep-09	29.62	29.64	29.16	29.33	6,633,500	29.33
29-Sep-09	29.61	29.64	29.33	29.51	5,505,400	29.51
28-Sep-09	29.28	29.67	29.17	29.45	3,720,400	29.45
25-Sep-09	29.25	29.40	29.19	29.20	2,958,000	29.20
24-Sep-09	29.37	29.57	29.28	29.28	4,808,600	29.28
23-Sep-09	29.50	29.84	29.33	29.36	9,684,400	29.36
22-Sep-09	29.67	29.67	29.40	29.46	4,942,900	29.46
21-Sep-09	29.52	29.64	29.31	29.54	6,129,400	29.54
18-Sep-09	29.55	29.74	29.55	29.68	4,784,600	29.68
18-Sep-09	$ 0.305 Dividend
17-Sep-09	30.00	30.11	29.81	29.85	5,354,000	29.55
16-Sep-09	29.67	30.06	29.42	30.05	5,670,900	29.74
15-Sep-09	29.38	29.59	29.19	29.58	4,185,000	29.28
14-Sep-09	28.86	29.36	28.80	29.36	6,760,100	29.06
11-Sep-09	29.00	29.10	28.87	28.94	7,102,700	28.64
10-Sep-09	28.90	29.03	28.76	28.95	5,300,700	28.65
9-Sep-09	28.98	29.11	28.92	28.95	4,620,800	28.65
8-Sep-09	29.14	29.16	28.87	28.99	3,096,500	28.69
4-Sep-09	28.93	28.99	28.74	28.92	5,521,900	28.62
3-Sep-09	28.93	28.93	28.62	28.78	3,759,200	28.49
2-Sep-09	28.89	28.98	28.70	28.80	5,236,000	28.51
1-Sep-09	29.12	29.45	28.95	29.00	6,581,100	28.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions