XLU - Utilities Select Sector SPDR® Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201549.1649.3848.9849.1443.997,095,300
Jan 22, 201549.3449.4848.6549.0043.8717,531,100
Jan 21, 201548.6949.2848.2849.2144.0613,822,200
Jan 20, 201548.7648.9148.2748.7443.6411,238,800
Jan 16, 201548.1848.6448.0448.6243.5312,988,700
Jan 15, 201547.8948.3247.7548.1943.1414,540,200
Jan 14, 201547.4047.8847.0947.8142.8015,463,000
Jan 13, 201547.5248.1447.1647.4042.4415,979,500
Jan 12, 201547.4347.5946.9647.2742.3210,875,000
Jan 09, 201547.6947.8147.1347.3842.428,922,700
Jan 08, 201547.6347.8647.5147.6842.6914,027,700
Jan 07, 201547.1847.5546.8047.3542.3914,322,300
Jan 06, 201546.8847.7246.8646.8941.9819,393,700
Jan 05, 201547.6047.6046.6546.8641.9523,911,800
Jan 02, 201547.6747.6746.9147.4442.4716,914,700
Dec 31, 201448.2148.2947.1647.2242.2815,156,500
Dec 30, 201449.0749.0848.0248.0943.0513,015,400
Dec 29, 201448.5849.3348.5549.1143.9724,520,900
Dec 26, 201447.9548.7647.9548.5543.4719,854,100
Dec 24, 201447.0048.0947.0047.9742.9514,412,400
Dec 23, 201446.7147.3546.7147.1042.179,581,100
Dec 22, 201446.9947.0246.5846.9842.0611,300,700
Dec 19, 201446.9647.1746.6146.8641.9517,982,000
Dec 19, 20140.417 Dividend
Dec 18, 201446.5047.2246.3147.2041.8814,663,700
Dec 17, 201445.6346.4045.5446.2941.0818,697,400
Dec 16, 201445.4546.2045.1345.4840.3614,841,700
Dec 15, 201446.0246.1945.2845.5240.3911,037,100
Dec 12, 201446.2446.6145.9145.9140.7410,963,100
Dec 11, 201445.7546.7145.4046.3541.139,716,800
Dec 10, 201446.4546.7945.8745.8940.729,414,400
Dec 09, 201445.9746.5845.9746.4741.2410,511,600
Dec 08, 201445.8746.4245.8646.2441.0312,106,000
Dec 05, 201445.7646.0745.6445.8740.7017,074,400
Dec 04, 201446.2546.4746.0246.2341.0213,866,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.