XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201963.2763.4862.9863.4563.4516,177,500
Oct 15, 201963.5563.7063.1563.3163.3115,863,300
Oct 14, 201964.1064.1363.3263.5163.519,946,000
Oct 11, 201964.1064.3263.7063.9263.9216,077,300
Oct 10, 201964.0864.3063.6064.1664.1615,605,300
Oct 09, 201964.0964.4863.9464.2364.238,977,000
Oct 08, 201964.4864.5363.8963.9263.9221,595,900
Oct 07, 201964.7164.7964.3664.5264.5212,865,900
Oct 04, 201963.9664.9163.8764.7764.7718,583,500
Oct 03, 201963.7563.9163.4263.8863.8829,784,600
Oct 02, 201964.4564.5663.5763.7363.7314,860,300
Oct 01, 201964.5264.7064.2464.5964.5923,783,400
Sep 30, 201964.7565.0764.5664.7464.7410,835,200
Sep 27, 201965.0265.0664.3464.7064.7016,614,800
Sep 26, 201964.7565.1164.6364.9364.9313,373,400
Sep 25, 201964.5864.6664.2464.5964.5916,233,800
Sep 24, 201964.1164.8564.0664.6364.6326,907,900
Sep 23, 201963.8564.1263.7263.8863.888,808,300
Sep 20, 201963.7063.9463.3863.8763.8718,494,600
Sep 20, 20190.492 Dividend
Sep 19, 201964.0164.1763.7764.1163.6215,020,700
Sep 18, 201963.7864.0163.3863.8163.3220,962,700
Sep 17, 201963.1063.6963.0763.5463.0517,329,100
Sep 16, 201963.0463.0962.6462.9962.5111,963,000
Sep 13, 201962.9863.4062.7562.9462.4624,999,100
Sep 12, 201963.5863.7763.0563.3462.8523,599,700
Sep 11, 201962.4963.2562.2163.2062.7122,688,500
Sep 10, 201962.4062.5862.0462.5862.1019,168,000
Sep 09, 201962.6862.7962.3862.5062.0216,824,900
Sep 06, 201963.2263.3662.6262.8162.3312,663,200
Sep 05, 201963.3363.4762.8463.0662.5829,332,400
Sep 04, 201963.8764.0363.3563.7563.2615,816,600
Sep 03, 201962.5663.7062.4963.6963.2021,364,100
Aug 30, 201962.7562.8062.3962.5862.1012,083,000
Aug 29, 201962.4862.5861.9862.5662.0817,733,500
Aug 28, 201962.3762.5961.9162.1361.6515,895,800
Aug 27, 201962.4962.7462.2362.3061.8219,224,400
Aug 26, 201961.6362.2161.4862.1961.7112,850,700
Aug 23, 201962.2662.4661.1761.4861.0121,297,900
Aug 22, 201962.0462.2261.6162.1461.6614,917,100
Aug 21, 201961.5762.0861.5262.0861.6014,397,900
Aug 20, 201961.9161.9261.4161.6761.2015,524,400
Aug 19, 201961.2561.9861.1561.7761.3014,234,000
Aug 16, 201961.1061.5761.0161.3860.9116,121,500
Aug 15, 201960.5061.2860.1461.0760.6022,085,800
Aug 14, 201960.8761.1860.1360.2959.8320,290,500
Aug 13, 201960.7461.0160.3860.7960.3217,747,200
Aug 12, 201960.8861.0460.4460.7560.2813,624,800
Aug 09, 201960.8561.1460.6560.8760.4011,813,500
Aug 08, 201960.1560.9659.8260.8060.3317,057,500
Aug 07, 201960.0560.5459.2060.1859.7224,954,700
Aug 06, 201959.3560.2658.6960.0359.5727,035,900
Aug 05, 201960.2860.4458.9759.2958.8326,576,800
Aug 02, 201960.2560.6560.0260.1559.6914,939,300
Aug 01, 201959.4560.5059.2560.1659.7029,493,100
Jul 31, 201959.8560.1459.1959.5559.0924,381,000
Jul 30, 201960.1560.4359.5359.8359.3718,995,600
Jul 29, 201960.1560.3859.8160.2959.8316,621,700
Jul 26, 201959.8160.2159.6859.9859.5213,879,000
Jul 25, 201959.7260.1559.4659.7659.3014,148,300
Jul 24, 201960.0360.1859.4559.9159.4513,560,700
Jul 23, 201960.3160.3559.7559.8659.4016,790,600
Jul 22, 201960.5260.5859.8960.2459.7813,176,500
Jul 19, 201961.1261.2960.3460.3759.9115,308,300
Jul 18, 201960.7461.2760.4061.2660.7914,733,200
Jul 17, 201960.7161.0860.5060.7360.2613,354,700
Jul 16, 201960.7060.9160.1860.5060.0414,374,600
Jul 15, 201960.6260.9460.3960.8560.389,345,300
Jul 12, 201960.9961.0660.3960.6160.1411,245,300
Jul 11, 201960.9261.2460.4961.0160.5419,998,000
Jul 10, 201960.9261.3260.7160.9960.5211,486,000
Jul 09, 201960.6760.8760.3460.8560.3817,482,700
Jul 08, 201960.7260.9660.3960.7760.309,418,200
Jul 05, 201960.3360.7759.7560.6860.2115,946,400
Jul 03, 201960.4761.0860.4260.7160.2415,786,600
Jul 02, 201959.7060.3959.6960.2959.8321,359,500
Jul 01, 201959.6759.7358.9459.4859.0217,923,400
Jun 28, 201959.4259.9659.3059.6359.1716,133,200
Jun 27, 201959.5159.6859.1759.4058.9414,135,500
Jun 26, 201960.4960.6259.3059.3258.8616,888,500
Jun 25, 201961.0661.0660.5060.6460.1712,145,400
Jun 24, 201961.1061.1960.7861.0160.549,887,200
Jun 21, 201960.7061.1060.2760.9960.5215,058,200
Jun 21, 20190.485 Dividend
Jun 20, 201961.1761.3860.5461.2460.2919,137,800
Jun 19, 201960.1261.1160.1060.8559.9021,595,900
Jun 18, 201960.9161.0159.9860.3959.4523,145,300
Jun 17, 201960.8160.9960.2660.6459.7011,462,100
Jun 14, 201960.2560.9260.2360.8159.8714,242,700
Jun 13, 201960.2060.3659.7860.1859.2516,212,000
Jun 12, 201959.5960.1559.5260.0659.1312,350,200
Jun 11, 201959.6359.7958.9559.2958.3718,036,100
Jun 10, 201959.8860.0059.3559.6558.7213,700,300
Jun 07, 201960.8261.1960.0360.0659.1318,993,100
Jun 06, 201960.2260.6260.0560.5159.5725,511,200
Jun 05, 201959.1060.3458.8960.1459.2131,755,300
Jun 04, 201958.8958.9657.7958.8857.9718,528,900
Jun 03, 201958.4458.9158.1458.8357.9220,335,400
May 31, 201958.0058.4157.7458.2557.3518,257,000
May 30, 201958.0858.4057.8057.9857.0816,822,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...