Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 24 minutes

S&P Futures
4,226.25
+16.50(+0.39%)
Dow Futures
33,421.00
+117.00(+0.35%)
Nasdaq Futures
13,369.00
+57.75(+0.43%)
Russell 2000 Futures
1,985.80
+9.50(+0.48%)
Crude Oil
93.03
-1.31(-1.39%)
Gold
1,801.90
-5.30(-0.29%)

Advertisement

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

75.49

-0.01

(-0.01%)

At close: 04:00PM EDT

75.64

+0.15

(+0.20%)

Pre-Market:

08:06AM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2020	57.69	58.41	57.65	58.02	54.99	10,623,700
Sep 21, 2020	57.60	57.93	56.91	57.66	54.65	15,185,600
Sep 21, 2020	0.499 Dividend
Sep 18, 2020	59.56	59.60	58.39	58.52	54.99	15,984,800
Sep 17, 2020	59.68	59.90	59.10	59.57	55.98	11,387,700
Sep 16, 2020	59.93	60.48	59.67	60.06	56.44	11,541,100
Sep 15, 2020	60.35	61.03	59.82	60.14	56.52	11,671,300
Sep 14, 2020	59.22	60.05	59.16	59.74	56.14	10,463,600
Sep 11, 2020	58.92	59.12	58.47	58.93	55.38	12,666,300
Sep 10, 2020	59.59	59.66	58.72	58.79	55.25	18,140,200
Sep 09, 2020	59.48	60.59	59.42	59.82	56.21	15,434,700
Sep 08, 2020	59.43	59.50	58.48	59.04	55.48	14,495,400
Sep 04, 2020	59.83	60.17	58.60	59.37	55.79	17,896,100
Sep 03, 2020	60.41	61.04	59.15	59.71	56.11	19,435,700
Sep 02, 2020	58.70	60.66	58.46	60.39	56.75	18,649,200
Sep 01, 2020	59.06	59.10	58.34	58.57	55.04	13,310,200
Aug 31, 2020	58.98	59.61	58.97	59.25	55.68	9,987,800
Aug 28, 2020	59.02	59.13	58.46	59.07	55.51	8,497,900
Aug 27, 2020	58.88	59.32	58.54	58.90	55.35	19,453,600
Aug 26, 2020	59.16	59.20	58.49	58.71	55.17	11,664,900
Aug 25, 2020	60.05	60.06	59.17	59.37	55.79	11,786,600
Aug 24, 2020	59.59	59.96	59.04	59.94	56.33	7,492,900
Aug 21, 2020	59.37	59.53	58.82	59.42	55.84	9,466,700
Aug 20, 2020	59.61	59.91	59.16	59.32	55.75	12,966,000
Aug 19, 2020	60.18	60.21	59.73	59.85	56.24	9,021,400
Aug 18, 2020	60.26	60.50	59.72	60.03	56.41	12,147,300
Aug 17, 2020	60.43	60.83	60.07	60.30	56.67	9,510,200
Aug 14, 2020	60.78	60.86	60.22	60.38	56.74	8,668,300
Aug 13, 2020	60.76	61.04	60.44	60.91	57.24	15,813,600
Aug 12, 2020	60.32	61.42	60.30	61.01	57.33	17,285,300
Aug 11, 2020	61.54	61.66	59.98	60.14	56.52	25,498,000
Aug 10, 2020	61.69	61.95	61.27	61.47	57.77	10,604,300
Aug 07, 2020	60.16	61.73	60.15	61.49	57.78	15,471,100
Aug 06, 2020	59.99	60.50	59.68	60.40	56.76	13,788,000
Aug 05, 2020	60.96	61.00	59.81	60.05	56.43	11,829,300
Aug 04, 2020	60.13	61.10	59.98	60.83	57.16	20,831,800
Aug 03, 2020	60.79	60.80	59.85	60.17	56.54	9,651,900
Jul 31, 2020	60.57	60.99	59.98	60.83	57.16	12,114,000
Jul 30, 2020	60.29	60.74	59.99	60.73	57.07	12,737,900
Jul 29, 2020	60.56	60.89	60.28	60.73	57.07	9,102,800
Jul 28, 2020	59.40	60.96	59.35	60.45	56.81	18,896,000
Jul 27, 2020	60.30	60.34	59.12	59.55	55.96	11,319,300
Jul 24, 2020	60.80	61.42	59.94	60.28	56.65	17,698,500
Jul 23, 2020	60.59	61.11	60.32	60.68	57.02	19,138,700
Jul 22, 2020	59.42	60.83	58.84	60.61	56.96	14,847,100
Jul 21, 2020	59.57	60.38	59.38	59.69	56.09	15,108,000
Jul 20, 2020	60.00	60.17	59.32	59.42	55.84	12,127,600
Jul 17, 2020	59.20	60.37	59.15	60.21	56.58	22,950,800
Jul 16, 2020	58.19	59.04	58.04	58.88	55.33	15,063,200
Jul 15, 2020	58.92	59.35	58.03	58.14	54.64	13,470,200
Jul 14, 2020	57.84	58.71	57.77	58.37	54.85	33,947,100
Jul 13, 2020	57.77	58.40	57.56	57.83	54.34	17,765,800
Jul 10, 2020	56.70	57.93	56.68	57.77	54.29	13,583,200
Jul 09, 2020	57.19	57.22	55.91	56.70	53.28	17,875,200
Jul 08, 2020	56.87	57.66	56.76	57.47	54.01	12,179,700
Jul 07, 2020	56.56	57.17	56.29	56.96	53.53	11,340,500
Jul 06, 2020	58.11	58.49	56.72	57.19	53.74	15,387,700
Jul 02, 2020	58.16	58.52	57.75	57.90	54.41	12,147,600
Jul 01, 2020	56.48	58.00	56.38	57.75	54.27	19,888,700
Jun 30, 2020	56.23	56.74	55.90	56.43	53.03	16,871,900
Jun 29, 2020	55.62	56.25	55.03	56.22	52.83	14,865,300
Jun 26, 2020	55.69	56.32	54.81	55.18	51.85	28,731,700
Jun 25, 2020	56.35	56.38	55.12	55.77	52.41	21,751,200
Jun 24, 2020	56.56	56.82	55.79	56.47	53.07	14,269,200
Jun 23, 2020	58.16	58.23	56.83	56.99	53.56	12,622,200
Jun 22, 2020	56.98	57.93	56.45	57.57	54.10	12,953,200
Jun 22, 2020	0.476 Dividend
Jun 19, 2020	59.62	59.87	57.40	57.49	53.58	29,265,800
Jun 18, 2020	58.79	59.31	58.48	59.15	55.13	13,253,800
Jun 17, 2020	59.59	59.60	58.59	59.16	55.13	12,187,200
Jun 16, 2020	60.50	60.83	59.02	59.34	55.30	17,113,300
Jun 15, 2020	57.63	59.50	57.13	59.07	55.05	16,717,000
Jun 12, 2020	59.94	60.01	57.95	58.67	54.68	23,202,400
Jun 11, 2020	60.16	60.33	58.39	58.82	54.82	34,710,200
Jun 10, 2020	61.57	61.98	61.01	61.21	57.04	12,526,000
Jun 09, 2020	62.26	62.29	60.89	61.57	57.38	18,641,800
Jun 08, 2020	61.30	63.03	60.86	62.83	58.55	15,959,500
Jun 05, 2020	60.97	62.36	60.91	61.19	57.03	22,130,000
Jun 04, 2020	61.19	61.32	59.64	60.42	56.31	21,839,600
Jun 03, 2020	61.12	61.95	61.07	61.52	57.33	12,841,400
Jun 02, 2020	60.63	60.83	59.98	60.79	56.65	13,999,300
Jun 01, 2020	59.67	60.77	59.33	60.40	56.29	14,556,400
May 29, 2020	59.09	60.00	58.74	59.69	55.63	14,755,900
May 28, 2020	58.27	59.48	58.22	59.23	55.20	21,291,000
May 27, 2020	57.85	57.95	56.74	57.53	53.62	16,492,300
May 26, 2020	57.50	57.95	56.79	56.85	52.98	17,535,900
May 22, 2020	55.86	56.53	55.68	56.48	52.64	11,919,000
May 21, 2020	56.28	56.68	55.75	55.86	52.06	16,934,100
May 20, 2020	56.70	57.06	56.21	56.43	52.59	11,791,600
May 19, 2020	56.82	56.98	56.11	56.12	52.30	16,327,900
May 18, 2020	56.10	57.42	56.10	57.06	53.18	22,997,300
May 15, 2020	55.16	55.18	53.97	54.81	51.08	34,673,800
May 14, 2020	54.41	55.71	53.66	55.55	51.77	23,116,600
May 13, 2020	55.32	55.32	54.33	54.96	51.22	19,822,500
May 12, 2020	56.06	56.31	55.32	55.43	51.66	21,867,200
May 11, 2020	55.72	56.13	54.93	55.92	52.11	15,663,200
May 08, 2020	55.72	56.38	55.46	56.16	52.34	13,276,600
May 07, 2020	55.46	55.95	54.96	55.05	51.30	21,133,100
May 06, 2020	56.96	57.00	54.75	54.83	51.10	24,075,200
May 05, 2020	56.50	57.44	56.43	56.76	52.90	11,826,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,226.25+16.50(+0.39%)

Dow Futures33,421.00+117.00(+0.35%)

Nasdaq Futures13,369.00+57.75(+0.43%)

Russell 2000 Futures1,985.80+9.50(+0.48%)

Crude Oil93.03-1.31(-1.39%)

Gold1,801.90-5.30(-0.29%)

Utilities Select Sector SPDR Fund (XLU)

S&P Futures
4,226.25
+16.50(+0.39%)

Dow Futures
33,421.00
+117.00(+0.35%)

Nasdaq Futures
13,369.00
+57.75(+0.43%)

Russell 2000 Futures
1,985.80
+9.50(+0.48%)

Crude Oil
93.03
-1.31(-1.39%)

Gold
1,801.90
-5.30(-0.29%)