XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.0063.5863.1963.2163.219,582,247
Dec 05, 201963.1963.4163.0363.4063.4012,449,700
Dec 04, 201962.7963.3962.7463.2963.2919,597,700
Dec 03, 201962.8062.9362.6662.8162.8112,900,900
Dec 02, 201962.7562.9162.5162.6462.6418,700,600
Nov 29, 201963.2363.4762.9963.0563.055,121,500
Nov 27, 201962.8563.1862.8063.1163.1112,528,200
Nov 26, 201962.8963.0962.7563.0063.0016,150,100
Nov 25, 201963.0663.2462.6562.7962.7920,398,700
Nov 22, 201963.1263.1562.5563.0063.0011,485,200
Nov 21, 201963.1963.2562.7762.9862.9814,209,000
Nov 20, 201962.9163.2962.7663.2063.2019,679,500
Nov 19, 201962.8063.1762.4962.8262.8218,052,400
Nov 18, 201962.9863.5062.8762.9862.9816,490,800
Nov 15, 201962.6862.8862.4962.8562.859,965,800
Nov 14, 201962.6362.9762.4562.6562.6516,836,000
Nov 13, 201961.7462.5761.6662.4362.4316,796,900
Nov 12, 201961.3861.6461.3461.5261.5212,668,500
Nov 11, 201961.7761.8461.3161.3761.379,273,200
Nov 08, 201961.8262.0961.4861.7561.7515,971,500
Nov 07, 201962.5362.8561.6062.0162.0122,844,700
Nov 06, 201962.7363.1262.6362.8662.8617,771,900
Nov 05, 201962.9663.1662.4562.6262.6221,996,900
Nov 04, 201964.0364.0763.0463.2763.2724,342,800
Nov 01, 201964.2964.4963.9864.0964.0915,690,700
Oct 31, 201963.9664.3363.7564.2564.2517,245,900
Oct 30, 201963.3964.0663.3863.9063.9019,680,300
Oct 29, 201963.2463.4863.0663.3463.3419,772,400
Oct 28, 201963.8364.0063.2063.2863.2825,068,500
Oct 25, 201964.8764.9663.9064.1664.1616,925,100
Oct 24, 201964.6364.9364.5364.8264.8211,461,200
Oct 23, 201964.4964.7664.3264.6064.6012,910,900
Oct 22, 201964.2264.6364.0364.3464.3415,591,300
Oct 21, 201963.8364.0963.6364.0764.0711,462,400
Oct 18, 201963.4663.9663.3063.8263.8214,552,900
Oct 17, 201963.4563.7463.3063.6163.6112,999,800
Oct 16, 201963.2763.4862.9863.4563.4516,177,500
Oct 15, 201963.5563.7063.1563.3163.3115,863,300
Oct 14, 201964.1064.1363.3263.5163.519,946,000
Oct 11, 201964.1064.3263.7063.9263.9216,077,300
Oct 10, 201964.0864.3063.6064.1664.1615,605,300
Oct 09, 201964.0964.4863.9464.2364.238,977,000
Oct 08, 201964.4864.5363.8963.9263.9221,595,900
Oct 07, 201964.7164.7964.3664.5264.5212,865,900
Oct 04, 201963.9664.9163.8764.7764.7718,583,500
Oct 03, 201963.7563.9163.4263.8863.8829,784,600
Oct 02, 201964.4564.5663.5763.7363.7314,860,300
Oct 01, 201964.5264.7064.2464.5964.5923,783,400
Sep 30, 201964.7565.0764.5664.7464.7410,835,200
Sep 27, 201965.0265.0664.3464.7064.7016,614,800
Sep 26, 201964.7565.1164.6364.9364.9313,373,400
Sep 25, 201964.5864.6664.2464.5964.5916,233,800
Sep 24, 201964.1164.8564.0664.6364.6326,907,900
Sep 23, 201963.8564.1263.7263.8863.888,808,300
Sep 20, 201963.7063.9463.3863.8763.8718,494,600
Sep 20, 20190.492 Dividend
Sep 19, 201964.0164.1763.7764.1163.6215,020,700
Sep 18, 201963.7864.0163.3863.8163.3220,962,700
Sep 17, 201963.1063.6963.0763.5463.0517,329,100
Sep 16, 201963.0463.0962.6462.9962.5111,963,000
Sep 13, 201962.9863.4062.7562.9462.4624,999,100
Sep 12, 201963.5863.7763.0563.3462.8523,599,700
Sep 11, 201962.4963.2562.2163.2062.7122,688,500
Sep 10, 201962.4062.5862.0462.5862.1019,168,000
Sep 09, 201962.6862.7962.3862.5062.0216,824,900
Sep 06, 201963.2263.3662.6262.8162.3312,663,200
Sep 05, 201963.3363.4762.8463.0662.5829,332,400
Sep 04, 201963.8764.0363.3563.7563.2615,816,600
Sep 03, 201962.5663.7062.4963.6963.2021,364,100
Aug 30, 201962.7562.8062.3962.5862.1012,083,000
Aug 29, 201962.4862.5861.9862.5662.0817,733,500
Aug 28, 201962.3762.5961.9162.1361.6515,895,800
Aug 27, 201962.4962.7462.2362.3061.8219,224,400
Aug 26, 201961.6362.2161.4862.1961.7112,850,700
Aug 23, 201962.2662.4661.1761.4861.0121,297,900
Aug 22, 201962.0462.2261.6162.1461.6614,917,100
Aug 21, 201961.5762.0861.5262.0861.6014,397,900
Aug 20, 201961.9161.9261.4161.6761.2015,524,400
Aug 19, 201961.2561.9861.1561.7761.3014,234,000
Aug 16, 201961.1061.5761.0161.3860.9116,121,500
Aug 15, 201960.5061.2860.1461.0760.6022,085,800
Aug 14, 201960.8761.1860.1360.2959.8320,290,500
Aug 13, 201960.7461.0160.3860.7960.3217,747,200
Aug 12, 201960.8861.0460.4460.7560.2812,685,500
Aug 09, 201960.8561.1460.6560.8760.4011,813,500
Aug 08, 201960.1560.9659.8260.8060.3317,057,500
Aug 07, 201960.0560.5459.2060.1859.7224,954,700
Aug 06, 201959.3560.2658.6960.0359.5727,035,900
Aug 05, 201960.2860.4458.9759.2958.8326,576,800
Aug 02, 201960.2560.6560.0260.1559.6914,939,300
Aug 01, 201959.4560.5059.2560.1659.7029,493,100
Jul 31, 201959.8560.1459.1959.5559.0924,381,000
Jul 30, 201960.1560.4359.5359.8359.3718,995,600
Jul 29, 201960.1560.3859.8160.2959.8316,621,700
Jul 26, 201959.8160.2159.6859.9859.5213,879,000
Jul 25, 201959.7260.1559.4659.7659.3014,148,300
Jul 24, 201960.0360.1859.4559.9159.4513,560,700
Jul 23, 201960.3160.3559.7559.8659.4016,790,600
Jul 22, 201960.5260.5859.8960.2459.7813,176,500
Jul 19, 201961.1261.2960.3460.3759.9115,308,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...