XLU - Utilities Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201957.8857.9757.1057.3157.3122,635,800
Mar 18, 201958.2258.3057.7257.9757.9715,008,800
Mar 15, 201958.0758.3857.7458.1958.1917,714,900
Mar 15, 20190.43 Dividend
Mar 14, 201958.3958.7458.1958.4157.9815,155,400
Mar 13, 201958.2558.5658.2158.4257.9915,887,600
Mar 12, 201958.0658.4257.9558.3657.9317,102,100
Mar 11, 201957.5757.9857.5357.9657.5314,458,800
Mar 08, 201957.4257.6057.0157.5557.1318,015,900
Mar 07, 201957.2657.7157.1957.3556.9315,128,500
Mar 06, 201957.2257.3756.9657.1656.7411,304,300
Mar 05, 201957.2357.3757.0657.1656.7412,045,500
Mar 04, 201957.2057.3556.6757.2356.8112,337,600
Mar 01, 201957.0357.1756.6557.1356.7113,418,000
Feb 28, 201956.7157.1556.4157.0156.5912,808,100
Feb 27, 201956.4856.8656.4256.6856.2611,956,300
Feb 26, 201956.8056.8856.3256.6156.1913,702,700
Feb 25, 201957.1057.1456.4556.6856.2613,080,100
Feb 22, 201956.8057.0656.5457.0556.6315,247,500
Feb 21, 201956.1256.7955.9356.7056.2819,100,000
Feb 20, 201956.0256.3955.7256.2955.8814,358,400
Feb 19, 201955.7556.1055.5856.0455.6314,489,300
Feb 15, 201955.7255.9255.5155.7155.309,344,500
Feb 14, 201955.6755.8355.3455.5455.1319,094,000
Feb 13, 201955.6255.7755.4055.6355.2213,381,800
Feb 12, 201955.6756.0755.3555.7955.3814,753,300
Feb 11, 201955.6855.9555.4755.6655.2514,729,100
Feb 08, 201955.3155.7155.1955.6855.2714,633,700
Feb 07, 201954.6455.4454.4755.4455.0316,075,400
Feb 06, 201954.6754.9454.4554.7254.329,204,200
Feb 05, 201954.6454.8554.3354.7554.3512,296,100
Feb 04, 201954.3154.6753.9354.6454.2418,065,700
Feb 01, 201954.5354.7654.0854.5554.1515,562,400
Jan 31, 201953.6154.9253.3754.7654.3623,081,600
Jan 30, 201953.0853.8653.0053.6353.2418,578,900
Jan 29, 201953.3253.4753.0453.2252.8312,618,500
Jan 28, 201953.3353.5352.8353.0752.6814,183,800
Jan 25, 201953.8954.1453.2453.3252.9318,154,100
Jan 24, 201953.7454.1153.3454.0653.6621,924,100
Jan 23, 201953.2553.8153.1653.7853.3814,211,100
Jan 22, 201953.1353.5352.7253.2452.8516,914,400
Jan 18, 201953.1553.3252.9053.1452.7514,154,700
Jan 17, 201952.8253.2052.7453.0852.6920,785,900
Jan 16, 201952.5752.8852.2752.8652.4718,348,200
Jan 15, 201951.8152.9651.7652.6752.2827,093,100
Jan 14, 201952.6053.2451.5452.0351.6523,489,800
Jan 11, 201953.3653.4752.9053.2352.8424,842,500
Jan 10, 201952.8053.5352.7353.4353.0425,458,100
Jan 09, 201953.0353.2552.5952.7452.3518,074,700
Jan 08, 201952.4653.1252.1753.0652.6716,643,500
Jan 07, 201952.4452.6752.1252.4152.0216,267,700
Jan 04, 201951.7652.8051.6952.7752.3819,003,500
Jan 03, 201952.0152.4451.7652.0051.6221,587,500
Jan 02, 201952.7152.7651.7052.0151.6325,173,900
Dec 31, 201852.8553.0752.3752.9252.5316,302,200
Dec 28, 201852.8253.3652.6352.8352.4421,087,600
Dec 27, 201852.2852.7751.4052.7052.3129,730,600
Dec 26, 201851.5752.3350.8152.2651.8830,839,100
Dec 24, 201853.7154.1151.3551.5651.1822,665,300
Dec 21, 201854.4555.4253.6553.8153.4135,645,800
Dec 21, 20180.459 Dividend
Dec 20, 201854.5855.2853.8854.5053.6439,023,800
Dec 19, 201854.7355.1754.2154.5353.6727,928,400
Dec 18, 201855.3055.6954.4654.6253.7623,635,400
Dec 17, 201856.9356.9754.7754.9954.1330,210,800
Dec 14, 201856.9857.1156.4956.8255.9325,155,600
Dec 13, 201856.4857.1856.4756.9356.0318,072,000
Dec 12, 201856.7457.1156.4156.4455.5518,297,400
Dec 11, 201856.6456.9956.3456.8055.9126,093,400
Dec 10, 201856.4656.7555.4856.5755.6821,148,100
Dec 07, 201856.1756.7955.7956.4655.5719,729,400
Dec 06, 201856.4256.4455.1056.2555.3724,697,900
Dec 04, 201856.2956.8156.0556.1955.3122,268,000
Dec 03, 201855.4156.1555.0956.1555.2717,906,500
Nov 30, 201854.9155.6454.7755.5954.7218,166,800
Nov 29, 201854.8854.8854.2254.7853.9217,489,600
Nov 28, 201854.9055.0654.6154.8053.9412,062,200
Nov 27, 201854.3954.9054.1754.8453.9813,183,400
Nov 26, 201854.1754.4653.8854.4353.5716,101,000
Nov 23, 201854.1554.2453.7554.1153.268,117,900
Nov 21, 201854.7054.7753.9354.0853.2318,909,700
Nov 20, 201855.2855.6754.5654.8954.0324,428,400
Nov 19, 201854.8055.1754.5755.1254.2514,572,000
Nov 16, 201854.8855.1454.4754.8854.0221,406,400
Nov 15, 201854.2254.2753.5754.0553.2034,281,200
Nov 14, 201854.6054.9654.3154.5053.6427,577,800
Nov 13, 201854.8355.1954.4155.0754.2023,758,000
Nov 12, 201854.4755.4154.0754.8453.9827,663,900
Nov 09, 201854.6055.1154.4954.8754.0120,015,100
Nov 08, 201854.9355.1154.3354.7953.9320,584,100
Nov 07, 201854.6654.9654.2354.8854.0220,725,400
Nov 06, 201853.8554.3853.7854.2653.4113,068,100
Nov 05, 201853.3954.0953.2653.9053.0521,253,300
Nov 02, 201853.6053.7452.8053.1552.3124,136,600
Nov 01, 201853.7753.8053.1053.4552.6127,027,400
Oct 31, 201853.8854.2153.3753.6952.8525,143,000
Oct 30, 201854.3354.6653.6954.3353.4825,065,500
Oct 29, 201853.4954.3653.4954.1253.2724,973,200
Oct 26, 201854.6654.8253.0053.3752.5336,893,000
Oct 25, 201854.8754.8754.1054.3753.5229,911,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...