XLU - Utilities Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201852.6052.7252.1952.5452.5410,959,300
Jul 12, 201852.4952.6452.2552.5352.5317,136,700
Jul 11, 201852.0052.5851.9652.4952.4921,772,300
Jul 10, 201851.0452.3050.8952.0252.0227,109,100
Jul 09, 201853.1653.1751.3551.5351.5327,936,800
Jul 06, 201852.8753.2952.7853.1753.1712,396,700
Jul 05, 201852.5152.8052.2952.7652.7611,031,000
Jul 03, 201852.3552.7952.1152.4852.4810,605,600
Jul 02, 201851.9952.3651.7552.3352.3315,702,800
Jun 29, 201851.7952.1751.5051.9651.9614,370,700
Jun 28, 201851.9552.3751.8051.8851.8815,037,800
Jun 27, 201851.5952.0051.4551.9051.9021,764,700
Jun 26, 201851.4551.9551.3451.6551.6519,908,700
Jun 25, 201850.7651.7050.7651.5951.5921,466,200
Jun 22, 201850.4350.8850.3350.7550.7512,976,700
Jun 21, 201850.2850.6650.1250.4050.4012,703,700
Jun 20, 201850.2750.3650.0150.2350.2312,317,700
Jun 19, 201849.7950.3749.7050.1950.1916,647,400
Jun 18, 201849.5149.8649.4149.7049.7017,226,700
Jun 15, 201849.1349.5648.7449.5449.5421,711,200
Jun 15, 20180.44 Dividend
Jun 14, 201849.1049.7449.0449.6349.1916,138,600
Jun 13, 201849.2149.5048.8749.0248.5916,725,700
Jun 12, 201848.5549.2148.5249.1548.7116,661,300
Jun 11, 201848.8048.9848.4548.5948.1617,335,200
Jun 08, 201848.8948.9148.5448.6948.2611,241,200
Jun 07, 201848.4549.1948.3548.7148.2821,525,800
Jun 06, 201849.5449.6048.3748.3747.9426,127,900
Jun 05, 201849.9049.9749.3649.5549.1114,914,600
Jun 04, 201850.3150.5249.7749.8149.3714,296,100
Jun 01, 201850.8650.8849.9750.2149.7617,117,600
May 31, 201850.8551.2950.5450.9950.5415,108,200
May 30, 201850.3651.0050.2350.9150.4613,885,900
May 29, 201850.4150.8450.1450.5050.0517,149,600
May 25, 201850.3550.6350.2550.5050.0513,871,600
May 24, 201849.9450.3249.7750.2849.8312,897,600
May 23, 201849.5949.9849.4749.8749.4313,410,700
May 22, 201849.2249.7149.2249.4248.9811,025,700
May 21, 201849.0549.3848.8349.2448.8010,742,000
May 18, 201849.1249.2848.6148.9948.5611,810,400
May 17, 201849.3949.5348.8848.9848.5511,276,000
May 16, 201849.7949.8649.1949.3848.9413,541,300
May 15, 201849.8950.1249.5349.7749.3311,070,700
May 14, 201850.4650.5549.9750.1949.758,512,800
May 11, 201850.3650.5250.1850.3849.936,478,900
May 10, 201850.0350.3249.7650.3149.8613,961,400
May 09, 201849.9750.0649.4249.6149.1722,150,500
May 08, 201851.0351.1249.8749.9649.5223,147,900
May 07, 201851.4851.5951.1751.2450.798,522,000
May 04, 201851.3751.7451.3751.5151.0511,743,400
May 03, 201851.2551.5250.7051.2850.8316,480,100
May 02, 201851.4151.5951.1551.3550.8912,980,300
May 01, 201851.5651.6551.3151.4050.9410,971,300
Apr 30, 201851.7951.9651.5151.5651.1012,746,000
Apr 27, 201851.1351.9051.0351.7151.2517,157,300
Apr 26, 201850.7351.2650.5051.1950.7411,767,100
Apr 25, 201850.4950.8650.3050.6850.2313,407,500
Apr 24, 201850.3750.9850.2950.6750.2216,904,400
Apr 23, 201850.3750.6250.1450.3349.8811,937,000
Apr 20, 201850.7050.8250.1450.3049.8514,080,000
Apr 19, 201850.6150.8850.3550.7650.3115,167,700
Apr 18, 201851.0451.4950.7850.7950.3414,120,000
Apr 17, 201850.5951.1650.3850.9850.5313,194,500
Apr 16, 201849.9050.5049.8750.4750.0215,397,600
Apr 13, 201849.4950.0149.4949.7949.3510,437,300
Apr 12, 201850.0750.2049.3049.4048.9612,078,800
Apr 11, 201850.1150.2949.8950.0649.628,024,100
Apr 10, 201850.5350.5950.0250.1349.6914,091,200
Apr 09, 201850.4650.8750.2950.5250.0711,756,100
Apr 06, 201850.8951.0050.3150.4249.9714,312,000
Apr 05, 201850.4150.9749.8550.8250.3714,286,300
Apr 04, 201850.3050.5549.8950.4249.9716,357,300
Apr 03, 201850.0550.5549.9250.3149.8613,798,800
Apr 02, 201850.6250.8649.7850.1449.7017,792,600
Mar 29, 201850.4150.7750.3250.5350.0815,464,500
Mar 28, 201850.3450.5449.9350.2649.8123,173,100
Mar 27, 201849.6450.8049.4850.2849.8321,456,000
Mar 26, 201849.2249.6449.1249.5749.1313,759,600
Mar 23, 201849.7650.2148.9649.0648.6317,334,300
Mar 22, 201849.5950.5649.4549.7649.3225,332,400
Mar 21, 201849.7550.2249.3749.5449.1019,235,900
Mar 20, 201849.9550.1649.5949.7149.2714,968,200
Mar 19, 201850.2250.3949.6549.9449.5021,689,600
Mar 16, 201849.8150.3849.7850.2549.8019,756,300
Mar 16, 20180.387 Dividend
Mar 15, 201850.2050.6649.9050.2049.3721,067,800
Mar 14, 201849.8750.4049.8450.2349.4019,132,300
Mar 13, 201849.7950.0249.3449.7248.9018,872,500
Mar 12, 201849.4249.6749.3649.6148.7916,231,800
Mar 09, 201849.1649.4149.0249.4048.5813,098,500
Mar 08, 201849.0149.3748.9349.2648.4512,258,800
Mar 07, 201849.1249.3348.7148.9048.0916,678,800
Mar 06, 201849.8849.9949.1649.2748.4620,708,000
Mar 05, 201848.8250.0548.7249.9449.1215,500,400
Mar 02, 201849.0449.5348.5348.9448.1316,857,100
Mar 01, 201849.1649.8648.8449.0748.2621,591,300
Feb 28, 201849.5849.7149.0649.0648.2511,946,100
Feb 27, 201850.2450.5449.3849.4048.5818,201,200
Feb 26, 201850.5550.6450.1050.2049.3713,604,900
Feb 23, 201849.2150.4149.1550.3549.5220,642,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...