U.S. markets open in 18 minutes

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.87-0.34 (-0.51%)
At close: 4:00PM EDT

66.72 -0.15 (-0.22%)
Pre-Market: 9:08AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202057.6958.4157.6558.0257.1110,623,700
Sep 21, 202057.6057.9356.9157.6656.7515,185,600
Sep 21, 20200.499 Dividend
Sep 18, 202059.5659.6058.3958.5257.1115,984,800
Sep 17, 202059.6859.9059.1059.5758.1311,387,700
Sep 16, 202059.9360.4859.6760.0658.6111,541,100
Sep 15, 202060.3561.0359.8260.1458.6911,671,300
Sep 14, 202059.2260.0559.1659.7458.3010,463,600
Sep 11, 202058.9259.1258.4758.9357.5112,666,300
Sep 10, 202059.5959.6658.7258.7957.3718,140,200
Sep 09, 202059.4860.5959.4259.8258.3815,434,700
Sep 08, 202059.4359.5058.4859.0457.6214,495,400
Sep 04, 202059.8360.1758.6059.3757.9417,896,100
Sep 03, 202060.4161.0459.1559.7158.2719,435,700
Sep 02, 202058.7060.6658.4660.3958.9318,649,200
Sep 01, 202059.0659.1058.3458.5757.1613,311,200
Aug 31, 202058.9859.6158.9759.2557.829,987,800
Aug 28, 202059.0259.1358.4659.0757.658,497,900
Aug 27, 202058.8859.3258.5458.9057.4819,453,600
Aug 26, 202059.1659.2058.4958.7157.2911,664,900
Aug 25, 202060.0560.0659.1759.3757.9411,786,600
Aug 24, 202059.5959.9659.0459.9458.497,492,900
Aug 21, 202059.3759.5358.8259.4257.999,466,700
Aug 20, 202059.6159.9159.1659.3257.8912,966,000
Aug 19, 202060.1860.2159.7359.8558.419,021,400
Aug 18, 202060.2660.5059.7260.0358.5812,147,300
Aug 17, 202060.4360.8360.0760.3058.859,510,200
Aug 14, 202060.7860.8660.2260.3858.928,668,300
Aug 13, 202060.7661.0460.4460.9159.4415,813,600
Aug 12, 202060.3261.4260.3061.0159.5417,285,300
Aug 11, 202061.5461.6659.9860.1458.6925,498,000
Aug 10, 202061.6961.9561.2761.4759.9910,604,300
Aug 07, 202060.1661.7360.1561.4960.0115,471,100
Aug 06, 202059.9960.5059.6860.4058.9413,788,000
Aug 05, 202060.9661.0059.8160.0558.6011,829,300
Aug 04, 202060.1361.1059.9860.8359.3620,831,800
Aug 03, 202060.7960.8059.8560.1758.729,651,900
Jul 31, 202060.5760.9959.9860.8359.3612,114,000
Jul 30, 202060.2960.7459.9960.7359.2712,737,900
Jul 29, 202060.5660.8960.2860.7359.279,102,800
Jul 28, 202059.4060.9659.3560.4558.9918,896,000
Jul 27, 202060.3060.3459.1259.5558.1111,319,300
Jul 24, 202060.8061.4259.9460.2858.8317,698,500
Jul 23, 202060.5961.1160.3260.6859.2219,138,700
Jul 22, 202059.4260.8358.8460.6159.1514,847,100
Jul 21, 202059.5760.3859.3859.6958.2515,108,000
Jul 20, 202060.0060.1759.3259.4257.9912,127,600
Jul 17, 202059.2060.3759.1560.2158.7622,950,800
Jul 16, 202058.1959.0458.0458.8857.4615,063,200
Jul 15, 202058.9259.3558.0358.1456.7413,470,200
Jul 14, 202057.8458.7157.7758.3756.9633,947,100
Jul 13, 202057.7758.4057.5657.8356.4317,765,800
Jul 10, 202056.7057.9356.6857.7756.3813,583,200
Jul 09, 202057.1957.2255.9156.7055.3317,875,200
Jul 08, 202056.8757.6656.7657.4756.0812,179,700
Jul 07, 202056.5657.1756.2956.9655.5911,340,500
Jul 06, 202058.1158.4956.7257.1955.8115,387,700
Jul 02, 202058.1658.5257.7557.9056.5012,147,600
Jul 01, 202056.4858.0056.3857.7556.3619,888,700
Jun 30, 202056.2356.7455.9056.4355.0716,871,900
Jun 29, 202055.6256.2555.0356.2254.8614,865,300
Jun 26, 202055.6956.3254.8155.1853.8528,731,700
Jun 25, 202056.3556.3855.1255.7754.4221,751,200
Jun 24, 202056.5656.8255.7956.4755.1114,269,200
Jun 23, 202058.1658.2356.8356.9955.6212,622,200
Jun 22, 202056.9857.9356.4557.5756.1812,953,200
Jun 22, 20200.476 Dividend
Jun 19, 202059.6259.8757.4057.4955.6429,265,800
Jun 18, 202058.7959.3158.4859.1557.2513,253,800
Jun 17, 202059.5959.6058.5959.1657.2512,187,200
Jun 16, 202060.5060.8359.0259.3457.4317,113,300
Jun 15, 202057.6359.5057.1359.0757.1716,717,000
Jun 12, 202059.9460.0157.9558.6756.7823,202,400
Jun 11, 202060.1660.3358.3958.8256.9334,710,200
Jun 10, 202061.5761.9861.0161.2159.2412,526,000
Jun 09, 202062.2662.2960.8961.5759.5918,641,800
Jun 08, 202061.3063.0360.8662.8360.8115,959,500
Jun 05, 202060.9762.3660.9161.1959.2222,130,000
Jun 04, 202061.1961.3259.6460.4258.4721,839,600
Jun 03, 202061.1261.9561.0761.5259.5412,841,400
Jun 02, 202060.6360.8359.9860.7958.8313,999,300
Jun 01, 202059.6760.7759.3360.4058.4514,556,400
May 29, 202059.0960.0058.7459.6957.7714,756,600
May 28, 202058.2759.4858.2259.2357.3221,291,000
May 27, 202057.8557.9556.7457.5355.6816,492,300
May 26, 202057.5057.9556.7956.8555.0217,535,900
May 22, 202055.8656.5355.6856.4854.6611,919,000
May 21, 202056.2856.6855.7555.8654.0616,934,100
May 20, 202056.7057.0656.2156.4354.6111,791,600
May 19, 202056.8256.9856.1156.1254.3116,327,900
May 18, 202056.1057.4256.1057.0655.2222,997,900
May 15, 202055.1655.1853.9754.8153.0434,673,800
May 14, 202054.4155.7153.6655.5553.7623,116,600
May 13, 202055.3255.3254.3354.9653.1919,822,500
May 12, 202056.0656.3155.3255.4353.6521,867,200
May 11, 202055.7256.1354.9355.9254.1215,663,200
May 08, 202055.7256.3855.4656.1654.3513,276,600
May 07, 202055.4655.9554.9655.0553.2821,133,100
May 06, 202056.9657.0054.7554.8353.0624,075,200
May 05, 202056.5057.4456.4356.7654.9311,826,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...