XLU - Utilities Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201849.0549.3848.8349.2349.2310,189,444
May 18, 201849.1249.2848.6148.9948.9911,730,100
May 17, 201849.3949.5348.8848.9848.9811,276,000
May 16, 201849.7949.8649.1949.3849.3813,541,300
May 15, 201849.8950.1249.5349.7749.7711,070,700
May 14, 201850.4650.5549.9750.1950.198,512,800
May 11, 201850.3650.5250.1850.3850.386,478,900
May 10, 201850.0350.3249.7650.3150.3113,961,400
May 09, 201849.9750.0649.4249.6149.6122,150,500
May 08, 201851.0351.1249.8749.9649.9623,147,900
May 07, 201851.4851.5951.1751.2451.248,522,000
May 04, 201851.3751.7451.3751.5151.5111,743,400
May 03, 201851.2551.5250.7051.2851.2816,480,100
May 02, 201851.4151.5951.1551.3551.3512,980,300
May 01, 201851.5651.6551.3151.4051.4010,971,300
Apr 30, 201851.7951.9651.5151.5651.5612,746,000
Apr 27, 201851.1351.9051.0351.7151.7117,157,300
Apr 26, 201850.7351.2650.5051.1951.1911,767,100
Apr 25, 201850.4950.8650.3050.6850.6813,407,500
Apr 24, 201850.3750.9850.2950.6750.6716,904,400
Apr 23, 201850.3750.6250.1450.3350.3311,937,000
Apr 20, 201850.7050.8250.1450.3050.3014,080,000
Apr 19, 201850.6150.8850.3550.7650.7615,167,700
Apr 18, 201851.0451.4950.7850.7950.7914,120,000
Apr 17, 201850.5951.1650.3850.9850.9813,194,500
Apr 16, 201849.9050.5049.8750.4750.4715,397,600
Apr 13, 201849.4950.0149.4949.7949.7910,437,300
Apr 12, 201850.0750.2049.3049.4049.4012,078,800
Apr 11, 201850.1150.2949.8950.0650.068,024,100
Apr 10, 201850.5350.5950.0250.1350.1314,091,200
Apr 09, 201850.4650.8750.2950.5250.5211,756,100
Apr 06, 201850.8951.0050.3150.4250.4214,312,000
Apr 05, 201850.4150.9749.8550.8250.8214,286,300
Apr 04, 201850.3050.5549.8950.4250.4216,357,300
Apr 03, 201850.0550.5549.9250.3150.3113,798,800
Apr 02, 201850.6250.8649.7850.1450.1417,792,600
Mar 29, 201850.4150.7750.3250.5350.5315,464,500
Mar 28, 201850.3450.5449.9350.2650.2623,173,100
Mar 27, 201849.6450.8049.4850.2850.2821,456,000
Mar 26, 201849.2249.6449.1249.5749.5713,759,600
Mar 23, 201849.7650.2148.9649.0649.0617,334,300
Mar 22, 201849.5950.5649.4549.7649.7625,332,400
Mar 21, 201849.7550.2249.3749.5449.5419,235,900
Mar 20, 201849.9550.1649.5949.7149.7114,968,200
Mar 19, 201850.2250.3949.6549.9449.9421,689,600
Mar 16, 201849.8150.3849.7850.2550.2519,756,300
Mar 16, 20180.387 Dividend
Mar 15, 201850.2050.6649.9050.2049.8121,067,800
Mar 14, 201849.8750.4049.8450.2349.8419,132,300
Mar 13, 201849.7950.0249.3449.7249.3418,872,500
Mar 12, 201849.4249.6749.3649.6149.2316,231,800
Mar 09, 201849.1649.4149.0249.4049.0213,098,500
Mar 08, 201849.0149.3748.9349.2648.8812,258,800
Mar 07, 201849.1249.3348.7148.9048.5216,678,800
Mar 06, 201849.8849.9949.1649.2748.8920,708,000
Mar 05, 201848.8250.0548.7249.9449.5615,500,400
Mar 02, 201849.0449.5348.5348.9448.5616,857,100
Mar 01, 201849.1649.8648.8449.0748.6921,591,300
Feb 28, 201849.5849.7149.0649.0648.6811,946,100
Feb 27, 201850.2450.5449.3849.4049.0218,201,200
Feb 26, 201850.5550.6450.1050.2049.8113,604,900
Feb 23, 201849.2150.4149.1550.3549.9620,642,400
Feb 22, 201848.9849.4448.8049.0748.6920,128,900
Feb 21, 201849.5049.8348.8148.8248.4422,461,400
Feb 20, 201849.9550.1349.2349.4749.0916,773,300
Feb 16, 201849.7150.2449.5250.1249.7320,066,500
Feb 15, 201848.7249.7048.6549.6849.3016,504,100
Feb 14, 201848.7349.0648.4648.6048.2320,341,100
Feb 13, 201848.9149.3448.4049.1548.7725,067,200
Feb 12, 201848.6649.2048.2248.9348.5526,504,400
Feb 09, 201847.6948.9347.5548.5648.1936,422,500
Feb 08, 201847.9648.6147.5147.5647.1926,041,900
Feb 07, 201848.3048.8748.0848.1047.7327,880,200
Feb 06, 201848.4848.7447.3748.3347.9641,671,600
Feb 05, 201849.8050.3348.9749.0648.6833,472,300
Feb 02, 201849.9950.3649.8249.8849.5021,806,400
Feb 01, 201850.9851.1850.0950.2449.8528,519,600
Jan 31, 201850.5451.0950.2651.0450.6527,411,400
Jan 30, 201850.3550.6950.3350.4850.0913,089,100
Jan 29, 201850.8050.8950.3350.3950.0018,060,900
Jan 26, 201851.1551.3050.5351.0450.6523,950,000
Jan 25, 201850.2551.0550.2251.0150.6226,285,000
Jan 24, 201850.4650.5050.1550.2349.8419,531,400
Jan 23, 201850.2550.9050.1050.5450.1526,673,900
Jan 22, 201850.2350.5549.9850.0649.6720,536,500
Jan 19, 201850.3450.4549.9349.9949.6018,631,900
Jan 18, 201850.4650.4749.8850.1449.7521,329,700
Jan 17, 201850.2350.6050.1650.4650.0723,451,600
Jan 16, 201850.4650.6049.8650.1549.7627,292,800
Jan 12, 201850.4050.6750.1150.2649.8718,635,300
Jan 11, 201850.6950.9250.3850.5550.1616,545,500
Jan 10, 201851.0051.0850.6350.7450.3515,562,000
Jan 09, 201851.8051.8251.2251.3050.9015,438,700
Jan 08, 201851.4251.8551.3251.8151.4114,300,500
Jan 05, 201851.5351.6151.0751.3350.9323,416,300
Jan 04, 201851.6251.9651.2551.3550.9514,971,800
Jan 03, 201852.0052.3851.6051.7851.3820,807,900
Jan 02, 201852.6752.7452.0352.1951.7912,270,000
Dec 29, 201752.8152.9152.5752.6852.277,030,100
Dec 28, 201752.4652.6752.3752.6552.244,910,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...