XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201960.2560.9260.2360.8160.8114,242,700
Jun 13, 201960.2060.3659.7860.1860.1816,212,000
Jun 12, 201959.5960.1559.5260.0660.0612,350,200
Jun 11, 201959.6359.7958.9559.2959.2918,036,100
Jun 10, 201959.8860.0059.3559.6559.6513,700,300
Jun 07, 201960.8261.1960.0360.0660.0618,993,100
Jun 06, 201960.2260.6260.0560.5160.5125,511,200
Jun 05, 201959.1060.3458.8960.1460.1431,755,300
Jun 04, 201958.8958.9657.7958.8858.8818,528,900
Jun 03, 201958.4458.9158.1458.8358.8320,335,400
May 31, 201958.0058.4157.7458.2558.2518,257,000
May 30, 201958.0858.4057.8057.9857.9816,822,600
May 29, 201958.9959.0557.9358.0758.0720,119,100
May 28, 201959.9159.9658.7558.8558.8516,397,900
May 24, 201959.9660.2759.7659.8359.838,712,400
May 23, 201959.4759.9359.4159.9259.9215,164,500
May 22, 201959.0659.4758.8859.4159.419,257,900
May 21, 201958.9559.4558.8158.9758.9711,504,400
May 20, 201958.9159.2358.7158.8658.869,118,700
May 17, 201958.2259.0158.1458.7858.7810,477,100
May 16, 201958.0358.6657.8758.4858.4813,908,300
May 15, 201958.2258.4458.0258.0958.0914,577,500
May 14, 201958.5958.6458.0858.1958.1917,609,400
May 13, 201957.7858.7157.7058.5858.5820,096,300
May 10, 201956.9357.9956.8257.9657.9625,158,000
May 09, 201957.0157.2656.6656.9456.9416,173,800
May 08, 201957.7357.7956.9657.0157.0128,692,400
May 07, 201957.8958.0357.5357.8057.8012,542,200
May 06, 201958.3058.4657.8657.9857.9813,389,500
May 03, 201957.9858.4057.8958.3058.3016,071,300
May 02, 201958.0058.3157.5557.9857.9823,463,800
May 01, 201958.5458.7058.0658.1158.1126,412,700
Apr 30, 201957.7758.7557.6758.7158.7122,016,700
Apr 29, 201958.0558.0757.5257.7657.7620,775,900
Apr 26, 201958.3358.6858.0458.1058.1014,517,400
Apr 25, 201957.5158.2457.4558.0158.0115,253,300
Apr 24, 201957.5457.9757.4557.7757.7716,428,400
Apr 23, 201957.2657.5856.9857.4057.4017,068,200
Apr 22, 201957.2757.4657.1257.2457.2410,685,500
Apr 18, 201957.4057.6957.2657.2957.2916,039,400
Apr 17, 201957.4257.5757.2157.2657.2615,194,800
Apr 16, 201958.2058.3357.2957.4857.4819,688,700
Apr 15, 201958.2658.4658.0558.2058.2015,253,100
Apr 12, 201957.7358.2757.4458.2158.2115,926,600
Apr 11, 201957.6457.9657.5757.9457.9417,420,000
Apr 10, 201957.9558.3457.5257.6557.6516,891,200
Apr 09, 201957.7457.8957.5757.8357.8312,993,900
Apr 08, 201957.9758.0557.5457.6957.6914,681,700
Apr 05, 201957.5658.1357.3858.1058.1015,419,300
Apr 04, 201957.8657.9157.2257.5657.5616,264,600
Apr 03, 201957.7358.0057.3357.7657.7615,450,500
Apr 02, 201957.8957.9657.4957.8557.8524,978,100
Apr 01, 201958.1758.1757.4357.7757.7726,681,900
Mar 29, 201957.7858.2457.6458.1758.1721,835,100
Mar 28, 201958.5458.7457.6657.8657.8624,748,800
Mar 27, 201959.0259.0758.2858.5558.5517,323,500
Mar 26, 201958.5759.0058.4958.9658.9615,699,700
Mar 25, 201958.5458.7258.3058.5458.5413,763,000
Mar 22, 201958.2958.9058.0758.4958.4920,452,500
Mar 21, 201957.5058.1957.4158.0758.0715,371,800
Mar 20, 201957.4257.9257.1757.4657.4618,880,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...