U.S. markets open in 21 minutes

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.68+0.96 (+1.63%)
At close: 4:00PM EST

59.85 +0.17 (0.28%)
Pre-Market: 9:09AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202158.9759.9658.4559.6859.6816,803,300
Mar 04, 202158.8159.8258.4058.7258.7222,038,100
Mar 03, 202159.3859.3858.2758.7758.7722,924,100
Mar 02, 202159.7459.9059.1459.4759.4714,653,100
Mar 01, 202159.1060.3259.0959.6559.6515,713,700
Feb 26, 202159.6660.0358.3458.3658.3619,007,000
Feb 25, 202159.8860.1759.1759.4659.4615,680,200
Feb 24, 202160.5660.6759.9460.0060.0011,836,800
Feb 23, 202160.4560.9260.1460.7160.7113,106,600
Feb 22, 202161.2461.3159.6460.2160.2117,801,400
Feb 19, 202162.3562.3861.3661.4161.418,967,700
Feb 18, 202161.8762.6161.8762.3462.347,709,800
Feb 17, 202161.9962.0861.5561.9761.9710,179,100
Feb 16, 202162.5562.6361.8361.9261.9215,861,600
Feb 12, 202162.8963.1862.2962.6262.6210,107,500
Feb 11, 202163.4163.6262.9863.0863.088,711,300
Feb 10, 202163.5663.7063.0163.4463.449,810,600
Feb 09, 202163.2163.4262.6763.1963.196,193,400
Feb 08, 202163.7363.7562.8663.1063.1010,765,700
Feb 05, 202163.5363.9463.2763.5963.595,959,700
Feb 04, 202162.7363.3462.5563.2563.2511,351,100
Feb 03, 202162.8963.1862.6262.7662.768,133,400
Feb 02, 202162.6663.9362.4062.9662.9614,349,300
Feb 01, 202162.5563.0161.9362.4562.458,054,700
Jan 29, 202162.1762.7861.7662.1562.1513,879,400
Jan 28, 202161.9663.4461.8062.4962.4912,732,900
Jan 27, 202162.9563.4261.4761.7561.7519,643,700
Jan 26, 202164.0164.0863.2063.4663.469,736,800
Jan 25, 202162.6264.1962.5564.1064.1018,924,300
Jan 22, 202162.5763.0562.3362.8462.849,380,000
Jan 21, 202162.9763.1062.6462.7562.756,987,800
Jan 20, 202162.7363.4062.3663.1263.1222,398,100
Jan 19, 202163.3363.3962.6662.7562.759,496,600
Jan 15, 202162.2563.1862.0262.9962.9913,782,400
Jan 14, 202162.6462.6962.0262.3862.3813,033,500
Jan 13, 202161.6162.8261.5062.6262.6213,343,700
Jan 12, 202161.6561.8660.6861.4261.4212,309,500
Jan 11, 202162.1062.3561.2961.7561.758,329,200
Jan 08, 202161.8962.4661.7862.3362.3313,465,300
Jan 07, 202162.9763.0961.7561.8161.8112,379,400
Jan 06, 202161.4663.0461.3262.6362.6317,980,900
Jan 05, 202161.2561.4360.6161.1161.118,333,300
Jan 04, 202162.8162.8160.7761.1261.1212,630,300
Dec 31, 202061.7962.7961.6362.7062.709,092,000
Dec 30, 202061.5161.9861.4161.7861.785,923,600
Dec 29, 202061.6361.9261.3061.4761.477,582,500
Dec 28, 202061.5361.8861.2561.4861.485,869,500
Dec 24, 202060.9161.2460.5861.2161.213,636,200
Dec 23, 202061.1961.6760.7760.7860.785,771,700
Dec 22, 202061.0061.1660.7260.9060.9012,088,500
Dec 21, 202061.2861.2860.3261.0261.0213,957,700
Dec 21, 20200.522 Dividend
Dec 18, 202062.8463.0761.9962.2961.7710,438,700
Dec 17, 202062.6363.2962.6262.8362.3012,694,900
Dec 16, 202063.2663.5862.3362.4161.8912,156,400
Dec 15, 202062.2163.3061.9063.1462.6111,178,600
Dec 14, 202062.6863.2061.8661.9261.4013,604,400
Dec 11, 202061.8862.3261.8262.2461.726,675,700
Dec 10, 202062.4362.6361.8562.1461.6210,801,400
Dec 09, 202062.6262.7262.0462.4661.9411,484,900
Dec 08, 202062.3562.9862.0962.5762.0510,502,700
Dec 07, 202062.2063.0762.1962.7662.238,695,700
Dec 04, 202063.1063.2562.0662.4161.8910,502,500
Dec 03, 202063.6063.6662.8763.0462.519,376,800
Dec 02, 202062.9863.7362.5863.7063.1712,198,800
Dec 01, 202063.3164.1763.2463.2862.7515,093,000
Nov 30, 202063.5863.6262.5962.8462.3113,444,700
Nov 27, 202064.3864.4463.5063.7663.236,036,600
Nov 25, 202064.1564.4263.5964.4063.8611,492,600
Nov 24, 202064.0664.3963.7464.2363.6910,903,500
Nov 23, 202063.7963.9163.2663.5563.028,465,300
Nov 20, 202063.4263.9863.2263.5463.019,316,100
Nov 19, 202064.1064.1563.0863.5363.0013,498,100
Nov 18, 202065.7965.8764.1564.1763.6312,790,700
Nov 17, 202066.3366.6565.3565.4564.908,405,600
Nov 16, 202066.9166.9565.9766.7666.2013,687,500
Nov 13, 202065.7666.2765.6466.0965.5413,162,400
Nov 12, 202066.1266.2764.9365.4464.8926,510,100
Nov 11, 202066.6067.1066.2566.5165.959,729,500
Nov 10, 202065.6766.4565.4066.2665.7015,586,000
Nov 09, 202065.9967.9365.2665.3264.7723,036,100
Nov 06, 202064.3164.8863.9664.1363.599,477,700
Nov 05, 202064.3765.4464.2264.2763.7315,762,600
Nov 04, 202064.2965.2963.6363.7063.1718,331,100
Nov 03, 202064.5565.3764.2964.6764.1315,078,700
Nov 02, 202063.2363.8462.6063.7563.2214,955,900
Oct 30, 202062.6263.0161.7862.3861.8617,412,300
Oct 29, 202062.5763.7461.7662.9762.4414,923,900
Oct 28, 202063.7864.6062.6762.8062.2717,013,300
Oct 27, 202064.8565.3464.3764.6864.149,800,900
Oct 26, 202064.2564.8563.8364.7364.1910,381,600
Oct 23, 202064.8965.0064.3964.7564.217,242,500
Oct 22, 202063.7664.6863.5864.5764.037,606,000
Oct 21, 202063.7064.0963.4963.6763.147,100,000
Oct 20, 202063.7264.1963.4863.8463.3112,489,700
Oct 19, 202063.9764.3163.2863.4662.9313,301,500
Oct 16, 202063.4064.2463.3364.0063.468,040,500
Oct 15, 202062.7663.6762.6063.3262.799,562,000
Oct 14, 202063.5263.7963.0363.3662.8311,169,400
Oct 13, 202063.4463.6162.7363.4462.9110,105,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...