XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201961.1061.5761.0161.3861.3816,121,500
Aug 15, 201960.5061.2860.1461.0761.0722,085,800
Aug 14, 201960.8761.1860.1360.2960.2920,290,500
Aug 13, 201960.7461.0160.3860.7960.7917,747,200
Aug 12, 201960.8861.0460.4460.7560.7512,685,500
Aug 09, 201960.8561.1460.6560.8760.8711,813,500
Aug 08, 201960.1560.9659.8260.8060.8017,057,500
Aug 07, 201960.0560.5459.2060.1860.1824,954,700
Aug 06, 201959.3560.2658.6960.0360.0327,035,900
Aug 05, 201960.2860.4458.9759.2959.2926,576,800
Aug 02, 201960.2560.6560.0260.1560.1514,939,300
Aug 01, 201959.4560.5059.2560.1660.1629,493,100
Jul 31, 201959.8560.1459.1959.5559.5524,381,000
Jul 30, 201960.1560.4359.5359.8359.8318,995,600
Jul 29, 201960.1560.3859.8160.2960.2916,621,700
Jul 26, 201959.8160.2159.6859.9859.9813,879,000
Jul 25, 201959.7260.1559.4659.7659.7614,148,300
Jul 24, 201960.0360.1859.4559.9159.9113,560,700
Jul 23, 201960.3160.3559.7559.8659.8616,790,600
Jul 22, 201960.5260.5859.8960.2460.2413,176,500
Jul 19, 201961.1261.2960.3460.3760.3715,308,300
Jul 18, 201960.7461.2760.4061.2661.2614,733,200
Jul 17, 201960.7161.0860.5060.7360.7313,354,700
Jul 16, 201960.7060.9160.1860.5060.5014,374,600
Jul 15, 201960.6260.9460.3960.8560.859,345,300
Jul 12, 201960.9961.0660.3960.6160.6111,245,300
Jul 11, 201960.9261.2460.4961.0161.0119,998,000
Jul 10, 201960.9261.3260.7160.9960.9911,486,000
Jul 09, 201960.6760.8760.3460.8560.8517,482,700
Jul 08, 201960.7260.9660.3960.7760.779,418,200
Jul 05, 201960.3360.7759.7560.6860.6815,946,400
Jul 03, 201960.4761.0860.4260.7160.7115,786,600
Jul 02, 201959.7060.3959.6960.2960.2921,359,500
Jul 01, 201959.6759.7358.9459.4859.4817,961,500
Jun 28, 201959.4259.9659.3059.6359.6316,133,200
Jun 27, 201959.5159.6859.1759.4059.4014,135,500
Jun 26, 201960.4960.6259.3059.3259.3216,888,500
Jun 25, 201961.0661.0660.5060.6460.6412,145,400
Jun 24, 201961.1061.1960.7861.0161.019,887,200
Jun 21, 201960.7061.1060.2760.9960.9915,058,200
Jun 21, 20190.485 Dividend
Jun 20, 201961.1761.3860.5461.2460.7619,137,800
Jun 19, 201960.1261.1160.1060.8560.3721,595,900
Jun 18, 201960.9161.0159.9860.3959.9123,145,300
Jun 17, 201960.8160.9960.2660.6460.1611,462,100
Jun 14, 201960.2560.9260.2360.8160.3314,242,700
Jun 13, 201960.2060.3659.7860.1859.7016,212,000
Jun 12, 201959.5960.1559.5260.0659.5812,350,200
Jun 11, 201959.6359.7958.9559.2958.8218,036,100
Jun 10, 201959.8860.0059.3559.6559.1813,700,300
Jun 07, 201960.8261.1960.0360.0659.5818,993,100
Jun 06, 201960.2260.6260.0560.5160.0325,511,200
Jun 05, 201959.1060.3458.8960.1459.6631,755,300
Jun 04, 201958.8958.9657.7958.8858.4118,528,900
Jun 03, 201958.4458.9158.1458.8358.3620,335,400
May 31, 201958.0058.4157.7458.2557.7918,257,000
May 30, 201958.0858.4057.8057.9857.5216,822,600
May 29, 201958.9959.0557.9358.0757.6120,119,100
May 28, 201959.9159.9658.7558.8558.3816,397,900
May 24, 201959.9660.2759.7659.8359.368,712,400
May 23, 201959.4759.9359.4159.9259.4515,164,500
May 22, 201959.0659.4758.8859.4158.949,257,900
May 21, 201958.9559.4558.8158.9758.5011,504,400
May 20, 201958.9159.2358.7158.8658.399,118,700
May 17, 201958.2259.0158.1458.7858.3110,477,100
May 16, 201958.0358.6657.8758.4858.0213,908,300
May 15, 201958.2258.4458.0258.0957.6314,577,500
May 14, 201958.5958.6458.0858.1957.7317,609,400
May 13, 201957.7858.7157.7058.5858.1220,096,300
May 10, 201956.9357.9956.8257.9657.5025,158,000
May 09, 201957.0157.2656.6656.9456.4916,173,800
May 08, 201957.7357.7956.9657.0156.5628,692,400
May 07, 201957.8958.0357.5357.8057.3412,542,200
May 06, 201958.3058.4657.8657.9857.5213,389,500
May 03, 201957.9858.4057.8958.3057.8416,071,300
May 02, 201958.0058.3157.5557.9857.5223,463,800
May 01, 201958.5458.7058.0658.1157.6526,412,700
Apr 30, 201957.7758.7557.6758.7158.2522,016,700
Apr 29, 201958.0558.0757.5257.7657.3020,775,900
Apr 26, 201958.3358.6858.0458.1057.6414,517,400
Apr 25, 201957.5158.2457.4558.0157.5515,253,300
Apr 24, 201957.5457.9757.4557.7757.3116,428,400
Apr 23, 201957.2657.5856.9857.4056.9517,068,200
Apr 22, 201957.2757.4657.1257.2456.7910,685,500
Apr 18, 201957.4057.6957.2657.2956.8416,039,400
Apr 17, 201957.4257.5757.2157.2656.8115,194,800
Apr 16, 201958.2058.3357.2957.4857.0219,688,700
Apr 15, 201958.2658.4658.0558.2057.7415,253,100
Apr 12, 201957.7358.2757.4458.2157.7515,926,600
Apr 11, 201957.6457.9657.5757.9457.4817,420,000
Apr 10, 201957.9558.3457.5257.6557.1916,891,200
Apr 09, 201957.7457.8957.5757.8357.3712,993,900
Apr 08, 201957.9758.0557.5457.6957.2314,681,700
Apr 05, 201957.5658.1357.3858.1057.6415,419,300
Apr 04, 201957.8657.9157.2257.5657.1016,264,600
Apr 03, 201957.7358.0057.3357.7657.3015,450,500
Apr 02, 201957.8957.9657.4957.8557.3924,978,100
Apr 01, 201958.1758.1757.4357.7757.3126,681,900
Mar 29, 201957.7858.2457.6458.1757.7121,835,100
Mar 28, 201958.5458.7457.6657.8657.4024,748,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...