U.S. Markets closed

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
64.75+0.18 (+0.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202064.8965.0064.3964.7564.757,242,500
Oct 22, 202063.7664.6863.5864.5764.577,606,000
Oct 21, 202063.7064.0963.4963.6763.677,100,000
Oct 20, 202063.7264.1963.4863.8463.8412,489,700
Oct 19, 202063.9764.3163.2863.4663.4613,301,500
Oct 16, 202063.4064.2463.3364.0064.008,040,500
Oct 15, 202062.7663.6762.6063.3263.329,562,000
Oct 14, 202063.5263.7963.0363.3663.3611,169,400
Oct 13, 202063.4463.6162.7363.4463.4410,105,200
Oct 12, 202063.5264.3163.3663.8863.887,485,100
Oct 09, 202063.8463.8763.0563.4863.488,545,600
Oct 08, 202062.6263.5962.5863.4963.4913,617,800
Oct 07, 202062.2962.6161.8962.3562.3512,201,800
Oct 06, 202061.4962.6761.2261.9761.9716,388,400
Oct 05, 202060.8561.6260.4461.4561.4511,038,400
Oct 02, 202059.5061.0059.3760.6960.6916,945,000
Oct 01, 202059.5360.1359.4159.9859.9813,071,000
Sep 30, 202059.2259.6758.8859.3859.3812,057,800
Sep 29, 202059.0559.4558.5858.8558.859,217,900
Sep 28, 202058.9859.4658.7758.8758.8710,179,800
Sep 25, 202057.5258.7857.3158.7258.7211,288,000
Sep 24, 202057.0758.1856.7257.7757.7715,664,100
Sep 23, 202058.0958.1957.0857.1357.1310,788,200
Sep 22, 202057.6958.4157.6558.0258.0210,623,700
Sep 21, 202057.6057.9356.9157.6657.6615,185,600
Sep 21, 20200.499 Dividend
Sep 18, 202059.5659.6058.3958.5258.0215,984,800
Sep 17, 202059.6859.9059.1059.5759.0611,387,700
Sep 16, 202059.9360.4859.6760.0659.5511,541,100
Sep 15, 202060.3561.0359.8260.1459.6311,671,300
Sep 14, 202059.2260.0559.1659.7459.2310,463,600
Sep 11, 202058.9259.1258.4758.9358.4312,666,300
Sep 10, 202059.5959.6658.7258.7958.2918,140,200
Sep 09, 202059.4860.5959.4259.8259.3115,434,700
Sep 08, 202059.4359.5058.4859.0458.5414,495,400
Sep 04, 202059.8360.1758.6059.3758.8617,896,100
Sep 03, 202060.4161.0459.1559.7159.2019,435,700
Sep 02, 202058.7060.6658.4660.3959.8818,649,200
Sep 01, 202059.0659.1058.3458.5758.0713,311,200
Aug 31, 202058.9859.6158.9759.2558.749,987,800
Aug 28, 202059.0259.1358.4659.0758.578,497,900
Aug 27, 202058.8859.3258.5458.9058.4019,453,600
Aug 26, 202059.1659.2058.4958.7158.2111,664,900
Aug 25, 202060.0560.0659.1759.3758.8611,786,600
Aug 24, 202059.5959.9659.0459.9459.437,492,900
Aug 21, 202059.3759.5358.8259.4258.919,466,700
Aug 20, 202059.6159.9159.1659.3258.8112,966,000
Aug 19, 202060.1860.2159.7359.8559.349,021,400
Aug 18, 202060.2660.5059.7260.0359.5212,147,300
Aug 17, 202060.4360.8360.0760.3059.799,510,200
Aug 14, 202060.7860.8660.2260.3859.878,668,300
Aug 13, 202060.7661.0460.4460.9160.3915,813,600
Aug 12, 202060.3261.4260.3061.0160.4917,285,300
Aug 11, 202061.5461.6659.9860.1459.6325,498,000
Aug 10, 202061.6961.9561.2761.4760.9510,604,300
Aug 07, 202060.1661.7360.1561.4960.9715,471,100
Aug 06, 202059.9960.5059.6860.4059.8813,788,000
Aug 05, 202060.9661.0059.8160.0559.5411,829,300
Aug 04, 202060.1361.1059.9860.8360.3120,831,800
Aug 03, 202060.7960.8059.8560.1759.669,651,900
Jul 31, 202060.5760.9959.9860.8360.3112,114,000
Jul 30, 202060.2960.7459.9960.7360.2112,737,900
Jul 29, 202060.5660.8960.2860.7360.219,102,800
Jul 28, 202059.4060.9659.3560.4559.9318,896,000
Jul 27, 202060.3060.3459.1259.5559.0411,319,300
Jul 24, 202060.8061.4259.9460.2859.7717,698,500
Jul 23, 202060.5961.1160.3260.6860.1619,138,700
Jul 22, 202059.4260.8358.8460.6160.0914,847,100
Jul 21, 202059.5760.3859.3859.6959.1815,108,000
Jul 20, 202060.0060.1759.3259.4258.9112,127,600
Jul 17, 202059.2060.3759.1560.2159.7022,950,800
Jul 16, 202058.1959.0458.0458.8858.3815,063,200
Jul 15, 202058.9259.3558.0358.1457.6413,470,200
Jul 14, 202057.8458.7157.7758.3757.8733,947,100
Jul 13, 202057.7758.4057.5657.8357.3417,765,800
Jul 10, 202056.7057.9356.6857.7757.2813,583,200
Jul 09, 202057.1957.2255.9156.7056.2217,875,200
Jul 08, 202056.8757.6656.7657.4756.9812,179,700
Jul 07, 202056.5657.1756.2956.9656.4711,340,500
Jul 06, 202058.1158.4956.7257.1956.7015,387,700
Jul 02, 202058.1658.5257.7557.9057.4112,147,600
Jul 01, 202056.4858.0056.3857.7557.2619,888,700
Jun 30, 202056.2356.7455.9056.4355.9516,871,900
Jun 29, 202055.6256.2555.0356.2255.7414,865,300
Jun 26, 202055.6956.3254.8155.1854.7128,731,700
Jun 25, 202056.3556.3855.1255.7755.2921,751,200
Jun 24, 202056.5656.8255.7956.4755.9914,269,200
Jun 23, 202058.1658.2356.8356.9956.5012,622,200
Jun 22, 202056.9857.9356.4557.5757.0812,953,200
Jun 22, 20200.476 Dividend
Jun 19, 202059.6259.8757.4057.4956.5329,265,800
Jun 18, 202058.7959.3158.4859.1558.1613,253,800
Jun 17, 202059.5959.6058.5959.1658.1712,186,200
Jun 16, 202060.5060.8359.0259.3458.3517,113,300
Jun 15, 202057.6359.5057.1359.0758.0816,717,000
Jun 12, 202059.9460.0157.9558.6757.6923,202,400
Jun 11, 202060.1660.3358.3958.8257.8434,710,200
Jun 10, 202061.5761.9861.0161.2160.1912,526,000
Jun 09, 202062.2662.2960.8961.5760.5418,641,800
Jun 08, 202061.3063.0360.8662.8361.7815,959,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...