XLU - Utilities Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201850.3450.4550.0750.0850.088,565,131
Jan 18, 201850.4650.4749.8850.1450.1421,320,700
Jan 17, 201850.2350.6050.1650.4650.4623,451,600
Jan 16, 201850.4650.6049.8650.1550.1527,292,800
Jan 12, 201850.4050.6750.1150.2650.2618,635,300
Jan 11, 201850.6950.9250.3850.5550.5516,545,500
Jan 10, 201851.0051.0850.6350.7450.7415,562,000
Jan 09, 201851.8051.8251.2251.3051.3015,438,700
Jan 08, 201851.4251.8551.3251.8151.8114,300,500
Jan 05, 201851.5351.6151.0751.3351.3323,416,300
Jan 04, 201851.6251.9651.2551.3551.3514,971,800
Jan 03, 201852.0052.3851.6051.7851.7820,807,900
Jan 02, 201852.6752.7452.0352.1952.1912,270,000
Dec 29, 201752.8152.9152.5752.6852.687,030,100
Dec 28, 201752.4652.6752.3752.6552.654,910,800
Dec 27, 201752.3352.4652.2252.3652.3610,616,400
Dec 26, 201752.5152.6752.1352.1452.148,243,700
Dec 22, 201752.4352.6552.4052.4552.4511,471,700
Dec 21, 201752.6352.6452.1652.3752.3719,934,900
Dec 20, 201753.3853.5752.9753.0053.0015,756,000
Dec 19, 201754.4154.4853.3953.4253.4214,887,500
Dec 18, 201755.0755.2354.3354.4154.4119,403,500
Dec 15, 201755.0055.2254.8455.0255.0213,637,600
Dec 15, 20170.511 Dividend
Dec 14, 201755.3555.5854.9055.3354.8213,143,600
Dec 13, 201755.4055.7155.2455.4054.8917,385,100
Dec 12, 201756.0056.0755.2255.2554.7421,550,500
Dec 11, 201755.8256.2455.6656.2155.6915,435,400
Dec 08, 201755.6255.8855.4055.8755.359,975,300
Dec 07, 201755.4955.7055.2555.6955.1811,475,200
Dec 06, 201755.4755.7055.2955.5955.089,444,800
Dec 05, 201756.1856.1855.1155.3854.8719,876,000
Dec 04, 201756.4456.6656.0056.0955.5713,055,800
Dec 01, 201756.7956.9056.1056.4155.8924,075,900
Nov 30, 201756.4856.7256.3756.6056.0815,891,500
Nov 29, 201756.1956.6555.9956.4155.8915,569,400
Nov 28, 201756.2656.4956.1456.3855.869,185,500
Nov 27, 201755.9556.2255.8156.1255.607,196,800
Nov 24, 201755.8256.1055.7955.8855.365,002,200
Nov 22, 201755.7555.9055.5855.7955.275,578,900
Nov 21, 201755.8055.9555.6455.7955.277,756,000
Nov 20, 201755.8455.9155.5555.6455.139,291,900
Nov 17, 201756.0856.2255.7655.8155.2916,650,400
Nov 16, 201756.2456.3756.0356.2055.6811,441,100
Nov 15, 201757.0957.2356.3256.3855.8612,065,200
Nov 14, 201756.0156.9155.9956.8756.3412,373,800
Nov 13, 201755.5756.2255.5756.1755.659,822,800
Nov 10, 201755.4755.6455.3255.5155.0011,036,500
Nov 09, 201755.5455.8755.4155.7755.2510,762,600
Nov 08, 201755.6355.8555.3155.7055.199,584,900
Nov 07, 201755.0955.7454.8955.6655.1511,324,500
Nov 06, 201755.2855.3154.9755.0054.4911,996,500
Nov 03, 201754.9455.4854.8255.2154.7011,632,200
Nov 02, 201754.8155.2454.6755.0154.5014,726,900
Nov 01, 201755.2155.2154.7154.8154.3010,879,200
Oct 31, 201755.0255.2354.8855.1254.619,532,000
Oct 30, 201754.6555.1754.6555.0654.5510,057,400
Oct 27, 201754.6555.1854.5555.0554.5410,366,100
Oct 26, 201754.9655.2554.6954.7154.2017,329,600
Oct 25, 201754.7154.8154.0554.7054.1918,331,300
Oct 24, 201754.8055.0054.6754.9454.4311,335,700
Oct 23, 201754.8555.0054.6654.8954.3810,611,000
Oct 20, 201754.6054.9754.5854.8654.3511,231,400
Oct 19, 201754.3554.8254.2954.8254.3110,285,900
Oct 18, 201754.1254.3654.0454.2553.758,691,000
Oct 17, 201754.0054.4653.8554.3553.859,599,600
Oct 16, 201754.1354.2553.5954.0353.5311,246,400
Oct 13, 201754.6854.7753.9954.1553.6512,712,700
Oct 12, 201754.3154.6754.2254.5354.0313,668,200
Oct 11, 201753.9654.5253.9554.2553.7515,469,100
Oct 10, 201753.6354.0353.4654.0253.528,326,800
Oct 09, 201753.5353.6353.4353.5053.017,340,700
Oct 06, 201753.2253.4553.0253.4352.9410,418,200
Oct 05, 201753.5053.5853.2353.4752.9812,639,200
Oct 04, 201753.0253.5452.8653.5253.0312,140,500
Oct 03, 201753.1753.1852.6652.9952.509,557,500
Oct 02, 201753.0253.3952.9653.1452.6516,614,300
Sep 29, 201753.1153.2752.8653.0552.5612,127,100
Sep 28, 201752.7153.2352.5753.0952.6014,182,500
Sep 27, 201753.2553.4652.6452.9052.4112,350,800
Sep 26, 201753.7053.8153.5253.6253.1210,011,100
Sep 25, 201753.3153.7853.2253.7253.2211,723,300
Sep 22, 201753.8253.8953.2353.2352.7411,241,900
Sep 21, 201753.7354.0253.6053.6753.1710,712,300
Sep 20, 201754.1754.2953.4753.6853.1819,747,000
Sep 19, 201754.2854.3254.0054.0853.5815,780,000
Sep 18, 201754.7154.7553.8354.1953.6915,803,500
Sep 15, 201754.8354.9154.5054.7554.248,515,100
Sep 15, 20170.417 Dividend
Sep 14, 201754.6055.1254.4455.0954.1710,195,400
Sep 13, 201754.8554.8954.5954.6353.7210,729,100
Sep 12, 201755.7955.7954.6054.9053.9818,895,300
Sep 11, 201755.2655.9055.2555.8354.9010,076,700
Sep 08, 201755.0255.4054.9255.3654.439,019,900
Sep 07, 201754.7455.1654.6955.1054.1812,351,700
Sep 06, 201755.0055.0954.5954.6953.7711,428,700
Sep 05, 201754.9054.9854.6354.9454.029,040,400
Sep 01, 201755.0555.1454.6454.8053.8811,268,700
Aug 31, 201755.0155.1254.9354.9754.0510,469,500
Aug 30, 201755.0955.1454.8854.9654.045,751,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...