Advertisement
U.S. markets closed

The Utilities Select Sector SPDR Fund (XLU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
81.45-0.44 (-0.54%)
At close: 04:00PM EST
81.50 +0.05 (+0.06%)
After hours: 07:56PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202482.1582.2781.4281.4581.457,880,100
Nov 21, 202480.6181.9980.2281.8981.8910,882,000
Nov 20, 202480.6080.8780.0980.4980.496,098,400
Nov 19, 202479.6480.4679.2680.4580.455,875,200
Nov 18, 202479.1880.1679.0879.9479.947,331,200
Nov 15, 202478.1479.3577.9979.2579.2511,965,700
Nov 14, 202478.4578.8577.9678.0878.088,853,700
Nov 13, 202479.0079.0378.0278.3578.358,205,900
Nov 12, 202479.1679.3478.1178.4978.499,351,600
Nov 11, 202479.1979.8779.0179.4079.4013,005,500
Nov 08, 202478.0879.3578.0279.1879.1814,428,600
Nov 07, 202477.9478.4777.2877.6977.6918,851,600
Nov 06, 202477.3577.8976.8277.5577.5516,479,400
Nov 05, 202477.1678.3676.9378.3678.369,508,100
Nov 04, 202477.3577.7676.7877.2077.2013,978,100
Nov 01, 202479.9080.1478.0678.1378.1315,430,500
Oct 31, 202479.2980.5079.2379.9179.9113,758,000
Oct 30, 202479.5979.7478.9579.0979.0910,455,300
Oct 29, 202480.1180.1279.2679.2879.2813,866,500
Oct 28, 202480.8181.4280.6281.0181.017,311,400
Oct 25, 202482.0082.0780.3280.3880.388,759,100
Oct 24, 202482.1382.3081.3281.5981.596,546,000
Oct 23, 202481.4082.1581.2582.1282.129,822,500
Oct 22, 202481.0881.5180.6981.3481.348,559,600
Oct 21, 202482.1482.3881.3181.6381.637,405,800
Oct 18, 202481.4181.9981.0581.9581.957,017,600
Oct 17, 202482.4882.5081.4281.4881.4811,763,600
Oct 16, 202481.0182.3780.6582.2182.219,549,800
Oct 15, 202480.6081.2080.5280.6180.6113,213,800
Oct 14, 202479.3780.3279.2280.2580.259,020,900
Oct 11, 202478.3079.2578.0579.2579.259,666,300
Oct 10, 202478.8879.5078.5278.5678.5613,163,300
Oct 09, 202479.2679.5078.3578.8078.8017,144,000
Oct 08, 202479.7980.0479.4779.4879.4813,011,100
Oct 07, 202481.0481.0979.2379.4479.4417,642,000
Oct 04, 202480.7481.4080.4881.3181.3112,541,400
Oct 03, 202481.9282.0681.2481.4481.4412,102,700
Oct 02, 202480.9181.6280.7781.4781.478,245,800
Oct 01, 202480.6981.5580.2081.4381.4312,181,200
Sep 30, 202480.5880.8379.8680.7880.789,507,100
Sep 27, 202479.9680.6479.8880.4280.427,402,000
Sep 26, 202480.0380.3879.4179.6379.639,897,300
Sep 25, 202480.2080.4279.4880.1880.188,179,600
Sep 24, 202479.8880.7779.5979.7679.7614,052,600
Sep 23, 202480.0380.4079.7480.3380.3311,670,300
Sep 23, 20240.539 Dividend
Sep 20, 202479.0080.2578.8980.0879.5422,139,600
Sep 19, 202478.2078.3877.3878.0277.4920,768,200
Sep 18, 202478.9479.1678.1478.4877.9523,517,400
Sep 17, 202479.1879.3878.8279.0878.5513,981,500
Sep 16, 202478.7979.3678.5879.1478.619,955,300
Sep 13, 202477.7178.5677.4178.5478.018,119,400
Sep 12, 202477.4577.5876.9777.4576.939,667,900
Sep 11, 202477.0577.3676.1577.2876.7610,383,300
Sep 10, 202476.8277.3676.5677.0476.5211,627,700
Sep 09, 202476.2476.6975.8076.6876.167,183,100
Sep 06, 202476.8176.9775.9075.9175.409,802,900
Sep 05, 202477.4177.5176.4176.6476.127,772,700
Sep 04, 202476.5577.4176.4576.8376.3113,651,600
Sep 03, 202476.3176.7375.9476.1875.6711,813,500
Aug 30, 202475.8676.4075.5876.2975.788,503,700
Aug 29, 202475.5675.7974.8275.7275.216,379,100
Aug 28, 202475.5475.9675.2575.3174.805,241,400
Aug 27, 202475.7576.0275.2875.3174.808,333,400
Aug 26, 202475.6876.2275.6775.9175.406,668,200
Aug 23, 202475.4775.7875.2075.4274.917,525,200
Aug 22, 202475.3875.5474.9175.2174.707,324,000
Aug 21, 202474.8875.5374.7875.3074.796,725,900
Aug 20, 202474.9375.1874.6974.7774.277,994,900
Aug 19, 202474.5174.9874.4574.9374.435,752,700
Aug 16, 202474.1974.6973.8774.4473.946,761,400
Aug 15, 202473.6974.3373.4474.1173.619,403,800
Aug 14, 202474.0074.5673.5774.1273.628,083,000
Aug 13, 202474.0574.2473.7274.1773.678,537,500
Aug 12, 202473.6373.7773.1973.7473.247,513,500
Aug 09, 202473.5473.7172.3573.6173.118,354,200
Aug 08, 202473.0073.8172.7973.3672.8711,680,200
Aug 07, 202473.4774.1473.0073.2872.7912,379,400
Aug 06, 202472.5473.7172.4972.8772.3814,643,200
Aug 05, 202474.6174.6172.1872.2671.7720,549,900
Aug 02, 202475.0475.5673.2174.2273.7224,128,600
Aug 01, 202472.9374.2072.8474.1073.6016,283,700
Jul 31, 202472.8772.9572.0972.7972.3010,882,700
Jul 30, 202471.4171.9271.2671.8671.388,348,200
Jul 29, 202471.4471.7270.8671.4971.017,575,600
Jul 26, 202471.0471.3170.7871.1770.698,353,200
Jul 25, 202471.4071.7870.1870.4870.0113,333,000
Jul 24, 202470.7871.3570.3571.0770.5912,642,400
Jul 23, 202470.5870.7170.2370.2869.816,343,200
Jul 22, 202470.5070.8870.2670.7270.246,482,700
Jul 19, 202470.1870.3569.7170.1369.666,492,700
Jul 18, 202470.0270.7369.9370.0569.586,771,300
Jul 17, 202470.0071.0069.8270.1169.6413,758,000
Jul 16, 202469.9570.1969.7470.0769.607,504,600
Jul 15, 202470.4670.6869.4269.5369.0614,913,800
Jul 12, 202470.9971.7270.6871.2670.788,262,100
Jul 11, 202469.8270.9369.7970.7470.2614,883,200
Jul 10, 202469.0869.4968.5669.4769.006,900,000
Jul 09, 202468.6269.4068.5568.8268.3610,800,600
Jul 08, 202468.6168.8468.3668.6268.166,817,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...