Advertisement
Advertisement
U.S. Markets close in 5 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.40+0.29 (+0.43%)
As of 10:41AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202267.2467.8267.0467.4067.403,557,271
Jan 25, 202267.1267.9266.8067.1167.1126,106,300
Jan 24, 202268.7668.9866.4368.1868.1828,801,000
Jan 21, 202269.3169.6768.7168.8468.8424,271,300
Jan 20, 202269.0969.9768.8968.9768.9714,764,800
Jan 19, 202268.5969.4968.5768.8868.8816,025,600
Jan 18, 202268.8969.0168.0368.5768.5717,767,400
Jan 14, 202269.8870.0169.0569.4069.4016,273,600
Jan 13, 202269.5170.1569.4769.8869.8816,974,500
Jan 12, 202269.1069.7268.9069.5469.5414,056,800
Jan 11, 202269.8970.1568.8669.3269.3216,826,900
Jan 10, 202270.3570.4569.6169.9569.9515,584,900
Jan 07, 202269.7370.7569.3070.4170.4119,634,300
Jan 06, 202270.6170.9069.8069.8869.8818,129,800
Jan 05, 202270.6071.4170.5470.6170.6122,243,200
Jan 04, 202270.8771.5670.6370.6570.6514,660,900
Jan 03, 202271.5571.5770.0670.8770.8721,649,800
Dec 31, 202171.1871.8371.0471.5871.589,309,400
Dec 30, 202171.2671.4070.8171.3371.339,336,200
Dec 29, 202170.7771.1870.6571.0771.076,877,700
Dec 28, 202170.1670.7170.1170.6970.698,052,000
Dec 27, 202169.7570.0669.5470.0670.067,853,700
Dec 23, 202169.7770.0869.6569.7269.727,252,700
Dec 22, 202169.3269.8369.2269.7369.739,483,900
Dec 21, 202169.7570.2169.0669.4369.4316,177,900
Dec 20, 202168.8069.6068.2469.5369.5315,045,600
Dec 17, 202170.8171.1669.8670.0170.0121,837,000
Dec 16, 202170.6571.5170.5971.0871.0815,104,600
Dec 15, 202169.5070.7869.5070.7270.7222,682,300
Dec 14, 202169.9970.1369.2569.5869.5817,502,500
Dec 13, 202169.0870.3469.0870.0070.0013,750,000
Dec 10, 202169.0669.4868.7969.1569.1511,701,800
Dec 09, 202169.0369.1768.3168.7868.7811,891,700
Dec 08, 202169.0069.3368.5068.8768.8712,997,200
Dec 07, 202168.4469.1168.2668.9468.9410,894,500
Dec 06, 202167.8469.1467.8168.4368.4323,611,000
Dec 03, 202167.0667.4266.0867.4067.4021,384,100
Dec 02, 202166.0567.3566.0566.7366.7317,525,100
Dec 01, 202166.2167.4865.8565.8965.8923,012,300
Nov 30, 202167.4367.4465.7165.7765.7724,311,500
Nov 29, 202167.2867.9466.7467.7567.7511,410,900
Nov 26, 202167.3467.7866.5966.7666.7610,927,300
Nov 24, 202167.7567.9667.4067.8267.827,965,800
Nov 23, 202167.7068.1867.3767.7867.789,518,200
Nov 22, 202167.2568.0767.0767.7167.7111,577,000
Nov 19, 202167.0167.4566.8367.3067.3010,303,000
Nov 18, 202167.1667.2966.6966.9266.927,652,500
Nov 17, 202167.0567.3766.7167.2767.279,500,900
Nov 16, 202167.5667.6967.1767.2167.216,606,700
Nov 15, 202166.9467.5666.8067.5367.539,501,900
Nov 12, 202166.6766.8366.3666.6566.659,089,500
Nov 11, 202167.0667.0966.3466.6966.697,873,700
Nov 10, 202166.6167.1666.5767.1067.1012,916,600
Nov 09, 202166.3466.7566.1366.5666.568,244,700
Nov 08, 202167.3067.3165.9066.2266.229,835,100
Nov 05, 202166.8167.5166.7467.2267.2210,792,200
Nov 04, 202166.8667.0065.9066.5966.5916,091,500
Nov 03, 202167.1067.3666.4266.9666.9610,496,100
Nov 02, 202167.4067.5366.7367.2167.219,932,400
Nov 01, 202166.8967.3266.6867.1567.158,091,400
Oct 29, 202167.2967.5766.5866.9166.9113,333,400
Oct 28, 202166.8167.3266.7367.3167.317,721,800
Oct 27, 202167.4867.6566.8066.8766.8711,131,800
Oct 26, 202167.0267.8466.9167.3267.329,695,700
Oct 25, 202167.1567.3766.8066.9666.967,580,100
Oct 22, 202167.0967.3766.9467.2567.2510,699,900
Oct 21, 202166.9567.1866.8266.9166.918,686,400
Oct 20, 202166.1467.1766.0766.9166.9113,899,800
Oct 19, 202165.5565.9665.3765.8765.8710,706,800
Oct 18, 202165.2465.4164.7065.0565.0510,351,000
Oct 15, 202165.9766.2065.5765.6865.6814,801,200
Oct 14, 202165.2966.0065.1365.8765.8710,699,000
Oct 13, 202164.3465.1264.0065.0765.0713,102,700
Oct 12, 202163.9864.5163.8164.3264.3210,498,000
Oct 11, 202164.5064.6363.8063.8963.8912,710,100
Oct 08, 202165.2465.3764.7264.7764.778,897,900
Oct 07, 202165.7266.2465.1865.2565.2513,770,100
Oct 06, 202164.4065.6564.0265.6065.6016,576,200
Oct 05, 202164.8465.0764.5264.6064.6013,065,200
Oct 04, 202163.8164.9463.7864.7664.7620,201,300
Oct 01, 202164.2764.3963.6663.8863.8814,500,600
Sep 30, 202164.6364.6763.7963.8863.8813,571,300
Sep 29, 202163.7564.8463.5864.3964.3915,433,800
Sep 28, 202164.3164.4163.3763.5663.5620,235,800
Sep 27, 202165.0365.6964.2864.3764.3710,891,700
Sep 24, 202165.2065.6364.9865.1465.1411,830,100
Sep 23, 202165.5666.0565.1565.2165.219,666,600
Sep 22, 202165.8466.0965.3165.5665.5612,393,800
Sep 21, 202165.9766.4265.5665.6065.6013,208,800
Sep 20, 202165.7666.3665.0665.7865.7822,839,300
Sep 17, 202167.3067.6666.3466.4066.4012,554,000
Sep 16, 202168.0068.2867.3467.4467.4415,732,000
Sep 15, 202168.0068.4667.6368.0168.019,906,400
Sep 14, 202168.5568.7767.9368.1068.1014,051,600
Sep 13, 202169.0369.1168.1368.3368.3313,118,200
Sep 10, 202169.3769.4568.4368.4568.4512,327,200
Sep 09, 202169.5869.8369.3669.4269.428,177,500
Sep 08, 202168.5369.9968.3769.8069.8014,588,100
Sep 07, 202169.4369.4468.4568.5768.5713,145,100
Sep 03, 202169.8669.9669.3269.4969.499,471,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement