XLU - Utilities Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201854.2254.2753.5754.0554.0534,280,000
Nov 14, 201854.6054.9654.3154.5054.5027,577,800
Nov 13, 201854.8355.1954.4155.0755.0723,758,000
Nov 12, 201854.4755.4154.0754.8454.8427,663,900
Nov 09, 201854.6055.1154.4954.8754.8720,015,100
Nov 08, 201854.9355.1154.3354.7954.7920,584,100
Nov 07, 201854.6654.9654.2354.8854.8820,725,400
Nov 06, 201853.8554.3853.7854.2654.2613,068,100
Nov 05, 201853.3954.0953.2653.9053.9021,253,300
Nov 02, 201853.6053.7452.8053.1553.1524,136,600
Nov 01, 201853.7753.8053.1053.4553.4527,027,400
Oct 31, 201853.8854.2153.3753.6953.6925,143,000
Oct 30, 201854.3354.6653.6954.3354.3325,065,500
Oct 29, 201853.4954.3653.4954.1254.1224,973,200
Oct 26, 201854.6654.8253.0053.3753.3736,893,000
Oct 25, 201854.8754.8754.1054.3754.3729,911,200
Oct 24, 201854.1655.4953.9355.2355.2329,163,400
Oct 23, 201854.3254.6753.7053.9253.9218,924,600
Oct 22, 201854.6354.6954.0954.2254.2212,250,000
Oct 19, 201853.7454.8653.5754.5754.5729,789,600
Oct 18, 201853.7954.0653.4553.7353.7316,519,000
Oct 17, 201853.6853.9153.3653.6553.6514,258,500
Oct 16, 201853.1454.0552.9853.7553.7517,937,500
Oct 15, 201852.9453.5452.8853.2053.2018,353,000
Oct 12, 201852.9453.1152.5152.9552.9521,869,100
Oct 11, 201854.1554.2852.7453.0153.0142,894,800
Oct 10, 201854.2154.8953.9854.0054.0030,584,000
Oct 09, 201854.0354.5453.9554.3054.3018,113,800
Oct 08, 201853.8454.4453.6054.0854.0821,489,300
Oct 05, 201852.7453.8052.7053.6353.6330,390,000
Oct 04, 201852.4152.9352.0252.8252.8224,075,900
Oct 03, 201853.0953.3752.0952.5452.5424,676,300
Oct 02, 201852.5753.3252.5753.1853.1815,833,200
Oct 01, 201852.4952.5952.2752.4752.4712,578,700
Sep 28, 201852.0052.6951.9352.6552.6515,427,400
Sep 27, 201851.4952.1751.3751.8951.8916,456,800
Sep 26, 201852.1252.1451.3451.3651.3624,082,200
Sep 25, 201852.4452.4751.7851.8751.8720,024,000
Sep 24, 201852.8853.0752.5452.5952.5913,526,800
Sep 21, 201852.7553.2552.5153.0653.0620,342,600
Sep 21, 20180.475 Dividend
Sep 20, 201853.1353.3652.6953.3152.8417,814,500
Sep 19, 201854.3654.3652.9553.2052.7325,510,000
Sep 18, 201854.4054.5654.1254.3853.909,767,500
Sep 17, 201854.2054.5654.1454.4853.9914,259,100
Sep 14, 201854.3754.4253.8454.3053.8213,067,500
Sep 13, 201854.1654.6153.9154.5954.108,774,200
Sep 12, 201854.2254.5254.0654.1853.709,809,900
Sep 11, 201854.3554.5754.1254.2353.759,046,700
Sep 10, 201854.2154.5954.1754.3753.899,932,400
Sep 07, 201854.2454.5053.9854.1053.6216,183,500
Sep 06, 201854.4954.9454.3354.7754.2812,352,800
Sep 05, 201853.6554.4953.6554.4653.9714,834,800
Sep 04, 201853.5354.0053.4853.7153.2312,965,100
Aug 31, 201853.7854.0053.2753.4752.9912,132,500
Aug 30, 201853.7753.9953.5153.7053.2213,475,700
Aug 29, 201853.4253.6853.3453.6853.2011,911,200
Aug 28, 201853.2753.4753.1353.2952.8210,066,100
Aug 27, 201853.7753.9253.1353.4052.9212,384,100
Aug 24, 201853.4453.7853.2353.7353.257,846,300
Aug 23, 201853.5253.8853.4053.5053.0211,168,100
Aug 22, 201853.9954.0053.3453.5453.0612,652,600
Aug 21, 201854.2554.2853.7853.9453.4611,850,800
Aug 20, 201854.6354.6654.2054.3353.859,574,600
Aug 17, 201854.2154.7654.1154.5254.0314,115,100
Aug 16, 201853.5454.2853.4354.2453.7613,272,900
Aug 15, 201853.3453.9853.2353.6653.1819,272,700
Aug 14, 201853.0853.3853.0253.1752.709,943,800
Aug 13, 201853.0853.1652.8153.0652.5917,273,400
Aug 10, 201853.2953.6652.9752.9952.5213,300,500
Aug 09, 201852.9753.2552.7953.2252.758,681,100
Aug 08, 201853.0853.1652.7952.9852.5117,006,000
Aug 07, 201853.2453.3552.8453.2652.7913,108,200
Aug 06, 201853.3553.6553.2453.3452.8612,199,100
Aug 03, 201852.7353.4452.5553.3052.8315,416,600
Aug 02, 201852.4352.8752.1252.7152.2417,291,900
Aug 01, 201852.4952.6052.0052.4551.9819,985,400
Jul 31, 201852.5552.9352.3652.7952.3215,219,800
Jul 30, 201852.5752.5752.1552.3251.859,476,400
Jul 27, 201852.8453.0752.4352.6452.1715,747,900
Jul 26, 201852.5052.9652.4152.8152.3419,071,000
Jul 25, 201852.0952.5151.9352.2551.7813,468,700
Jul 24, 201851.7852.2651.1852.1051.6415,698,800
Jul 23, 201852.3052.4051.7451.9251.4614,763,700
Jul 20, 201852.5052.6451.9452.2951.8213,828,500
Jul 19, 201852.2352.9752.2352.6652.1911,119,400
Jul 18, 201852.3952.4851.9652.1851.7210,361,300
Jul 17, 201852.5752.6652.4052.4551.9811,053,500
Jul 16, 201852.5052.6352.2352.4952.0210,493,200
Jul 13, 201852.6052.7252.1952.5452.0710,959,300
Jul 12, 201852.4952.6452.2552.5352.0617,136,700
Jul 11, 201852.0052.5851.9652.4952.0221,772,300
Jul 10, 201851.0452.3050.8952.0251.5627,109,100
Jul 09, 201853.1653.1751.3551.5351.0727,936,800
Jul 06, 201852.8753.2952.7853.1752.7012,396,700
Jul 05, 201852.5152.8052.2952.7652.2911,031,000
Jul 03, 201852.3552.7952.1152.4852.0110,605,600
Jul 02, 201851.9952.3651.7552.3351.8615,702,800
Jun 29, 201851.7952.1751.5051.9651.5014,370,700
Jun 28, 201851.9552.3751.8051.8851.4215,037,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...