Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
71.74+0.20 (+0.28%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202272.7474.1972.1974.0574.0516,151,800
May 23, 202272.5672.9371.8872.6072.6013,541,100
May 20, 202271.7371.9470.7571.7471.7415,678,600
May 19, 202271.3671.8670.5371.5471.5418,276,100
May 18, 202272.5172.6671.5071.6971.6918,728,300
May 17, 202271.9972.4070.8872.3972.3914,950,900
May 16, 202271.4671.9671.1671.6571.6511,606,800
May 13, 202271.2171.5470.2971.4371.4315,104,400
May 12, 202271.2371.4169.8470.5970.5924,946,000
May 11, 202270.7572.5070.6971.3171.3136,050,900
May 10, 202271.7772.7569.9670.8070.8032,789,200
May 09, 202271.7772.4071.0771.6771.6725,709,700
May 06, 202271.2272.4471.2072.2172.2127,679,900
May 05, 202271.9072.5071.0071.6471.6427,424,600
May 04, 202271.2472.5170.9472.3872.3828,290,100
May 03, 202270.7971.9670.4770.8070.8021,076,400
May 02, 202271.6071.9369.6470.5370.5332,916,100
Apr 29, 202273.1473.2771.1571.2671.2627,166,200
Apr 28, 202273.0073.7272.6273.4673.4619,951,300
Apr 27, 202273.0573.7372.4172.6572.6524,533,900
Apr 26, 202273.4874.3972.9773.0073.0020,553,100
Apr 25, 202274.5174.5572.5273.7473.7429,835,900
Apr 22, 202275.4275.5074.2074.2574.2527,341,700
Apr 21, 202276.5476.7675.4675.5275.5218,408,500
Apr 20, 202276.9877.1776.5676.7976.7918,326,200
Apr 19, 202275.9076.3275.6876.1776.1716,515,200
Apr 18, 202276.1876.6175.3275.6875.6814,939,000
Apr 14, 202276.2076.6075.9876.0976.0914,213,500
Apr 13, 202276.2176.4175.5576.0576.0517,656,500
Apr 12, 202275.7076.6075.4376.2076.2022,656,900
Apr 11, 202277.0177.1175.8075.9175.9123,167,900
Apr 08, 202276.9877.2376.3176.9676.9617,194,300
Apr 07, 202276.8676.8976.0076.7076.7021,016,900
Apr 06, 202275.6376.9475.2976.8976.8928,244,600
Apr 05, 202274.9576.2574.9475.3975.3919,070,300
Apr 04, 202275.1975.1974.1574.9274.9214,195,500
Apr 01, 202274.4075.5573.9675.5075.5019,006,900
Mar 31, 202274.4975.1474.4274.4674.4617,850,600
Mar 30, 202274.0074.5673.7874.5474.5417,614,600
Mar 29, 202273.2273.9373.0973.9373.9319,057,300
Mar 28, 202272.8573.2572.4273.2573.2515,479,900
Mar 25, 202272.0072.8171.8372.7872.7814,461,000
Mar 24, 202271.1671.8371.0271.7471.7413,295,700
Mar 23, 202270.8471.4270.4971.0171.0113,995,000
Mar 22, 202271.0871.0870.3570.9170.9114,643,200
Mar 21, 202270.4471.1470.4270.8170.8118,147,200
Mar 18, 202271.4271.7470.6570.8170.8118,519,000
Mar 17, 202271.1671.9371.0271.4271.4215,915,000
Mar 16, 202271.1671.4770.1171.1271.1220,005,900
Mar 15, 202271.0371.4070.6271.2571.2514,502,200
Mar 14, 202270.8871.2469.9970.3570.3520,502,300
Mar 11, 202270.7871.2570.3670.4370.4312,494,200
Mar 10, 202269.6770.8169.6270.6770.6717,019,900
Mar 09, 202271.2171.3170.0770.2070.2025,476,900
Mar 08, 202272.0072.3770.6770.7070.7026,564,900
Mar 07, 202271.0571.9770.4571.8171.8130,972,000
Mar 04, 202269.1870.9569.0470.8970.8924,341,800
Mar 03, 202268.4369.7068.3769.3669.3620,735,600
Mar 02, 202267.3768.4167.3368.1668.1614,629,900
Mar 01, 202267.7968.3866.8367.3467.3416,732,300
Feb 28, 202267.1768.0367.0967.9367.9318,352,600
Feb 25, 202266.1367.6665.9867.5867.5821,264,000
Feb 24, 202264.6165.6864.2865.5565.5528,660,000
Feb 23, 202266.2766.4764.9665.0365.0317,291,800
Feb 22, 202266.4666.6265.7066.1566.1517,210,700
Feb 18, 202266.1266.7765.9266.2266.2216,843,400
Feb 17, 202266.0066.6665.5366.3466.3414,579,900
Feb 16, 202266.2466.5865.6566.3066.3016,092,300
Feb 15, 202266.8767.1365.8566.1566.1517,087,200
Feb 14, 202267.2567.3665.8266.4666.4618,556,100
Feb 11, 202267.2867.7866.7467.0367.0318,029,900
Feb 10, 202268.0568.3866.8566.9966.9922,530,000
Feb 09, 202268.9269.0868.5268.7368.7317,615,900
Feb 08, 202268.6668.8868.2668.4368.4319,426,600
Feb 07, 202268.3668.6667.9668.3868.3813,771,800
Feb 04, 202268.4369.0967.7968.4868.4818,514,600
Feb 03, 202269.1469.4668.8469.0369.0317,144,900
Feb 02, 202268.2869.4468.1669.3469.3422,861,900
Feb 01, 202269.0669.4367.6968.3368.3320,510,100
Jan 31, 202267.5669.3167.4269.2569.2526,290,000
Jan 28, 202266.9768.0266.4667.9667.9625,025,200
Jan 27, 202267.1867.9966.8267.1567.1522,491,000
Jan 26, 202267.2467.9766.1966.5666.5624,617,100
Jan 25, 202267.1267.9266.8067.1167.1126,109,300
Jan 24, 202268.7668.9866.4368.1868.1828,801,000
Jan 21, 202269.3169.6768.7168.8468.8424,271,300
Jan 20, 202269.0969.9768.8968.9768.9714,764,800
Jan 19, 202268.5969.4968.5768.8868.8816,025,600
Jan 18, 202268.8969.0168.0368.5768.5717,767,400
Jan 14, 202269.8870.0169.0569.4069.4016,273,600
Jan 13, 202269.5170.1569.4769.8869.8816,974,500
Jan 12, 202269.1069.7268.9069.5469.5414,056,800
Jan 11, 202269.8970.1568.8669.3269.3216,826,900
Jan 10, 202270.3570.4569.6169.9569.9515,584,900
Jan 07, 202269.7370.7569.3070.4170.4119,636,000
Jan 06, 202270.6170.9069.8069.8869.8818,129,800
Jan 05, 202270.6071.4170.5470.6170.6122,243,200
Jan 04, 202270.8771.5670.6370.6570.6514,660,900
Jan 03, 202271.5571.5770.0670.8770.8721,649,800
Dec 31, 202171.1871.8371.0471.5871.589,309,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement