Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 66.00 | 66.76 | 65.84 | 66.34 | 66.34 | 10,901,500 |
| 22 Apr 2024 | 65.47 | 66.21 | 65.02 | 66.03 | 66.03 | 11,729,300 |
| 19 Apr 2024 | 64.61 | 65.57 | 64.54 | 65.43 | 65.43 | 18,500,300 |
| 18 Apr 2024 | 64.30 | 64.66 | 63.83 | 64.44 | 64.44 | 11,144,300 |
| 17 Apr 2024 | 63.18 | 64.24 | 63.06 | 64.08 | 64.08 | 14,076,400 |
| 16 Apr 2024 | 63.41 | 63.48 | 62.55 | 62.77 | 62.77 | 16,453,800 |
| 15 Apr 2024 | 64.64 | 64.91 | 63.37 | 63.61 | 63.61 | 14,703,900 |
| 12 Apr 2024 | 64.81 | 65.00 | 63.89 | 64.20 | 64.20 | 19,922,400 |
| 11 Apr 2024 | 65.19 | 65.27 | 64.25 | 64.69 | 64.69 | 12,810,600 |
| 10 Apr 2024 | 64.63 | 65.07 | 64.25 | 64.82 | 64.82 | 19,140,300 |
| 09 Apr 2024 | 65.73 | 66.08 | 65.54 | 65.95 | 65.95 | 12,012,600 |
| 08 Apr 2024 | 65.17 | 65.70 | 65.08 | 65.59 | 65.59 | 10,071,300 |
| 05 Apr 2024 | 64.55 | 65.33 | 64.24 | 65.16 | 65.16 | 16,158,000 |
| 04 Apr 2024 | 65.61 | 65.80 | 64.53 | 64.97 | 64.97 | 14,678,400 |
| 03 Apr 2024 | 65.35 | 65.53 | 64.86 | 65.10 | 65.10 | 13,287,100 |
| 02 Apr 2024 | 65.10 | 65.74 | 65.07 | 65.36 | 65.36 | 15,106,200 |
| 01 Apr 2024 | 65.66 | 65.73 | 64.83 | 65.25 | 65.25 | 11,351,300 |
| 28 Mar 2024 | 65.19 | 65.76 | 65.02 | 65.65 | 65.65 | 13,746,100 |
| 27 Mar 2024 | 63.90 | 65.20 | 63.83 | 65.20 | 65.20 | 17,300,200 |
| 26 Mar 2024 | 64.23 | 64.42 | 63.38 | 63.43 | 63.43 | 14,915,200 |
| 25 Mar 2024 | 64.04 | 64.20 | 63.77 | 64.16 | 64.16 | 11,597,100 |
| 22 Mar 2024 | 64.17 | 64.29 | 63.78 | 63.86 | 63.86 | 10,529,700 |
| 21 Mar 2024 | 64.04 | 64.47 | 63.74 | 63.77 | 63.77 | 20,163,900 |
| 20 Mar 2024 | 63.68 | 64.20 | 63.51 | 63.87 | 63.87 | 16,310,400 |
| 19 Mar 2024 | 63.38 | 63.85 | 63.20 | 63.79 | 63.79 | 9,992,700 |
| 18 Mar 2024 | 63.02 | 63.63 | 62.65 | 63.23 | 63.23 | 13,421,900 |
| 18 Mar 2024 | 0.52 Dividend | |||||
| 15 Mar 2024 | 63.17 | 63.80 | 63.11 | 63.46 | 62.94 | 17,711,800 |
| 14 Mar 2024 | 63.74 | 63.99 | 62.92 | 63.37 | 62.85 | 15,934,900 |
| 13 Mar 2024 | 63.95 | 64.45 | 63.74 | 63.88 | 63.36 | 12,938,900 |
| 12 Mar 2024 | 63.94 | 63.97 | 63.05 | 63.45 | 62.93 | 14,744,500 |
| 11 Mar 2024 | 63.66 | 64.21 | 63.42 | 64.07 | 63.55 | 10,484,100 |
| 08 Mar 2024 | 63.77 | 63.94 | 63.22 | 63.75 | 63.23 | 13,755,800 |
| 07 Mar 2024 | 63.70 | 63.86 | 63.47 | 63.59 | 63.07 | 10,692,100 |
| 06 Mar 2024 | 63.03 | 63.50 | 62.89 | 63.18 | 62.66 | 16,326,100 |
| 05 Mar 2024 | 62.95 | 63.97 | 62.32 | 62.58 | 62.07 | 24,801,400 |
| 04 Mar 2024 | 61.43 | 62.85 | 61.43 | 62.76 | 62.25 | 16,510,400 |
| 01 Mar 2024 | 61.91 | 61.92 | 60.96 | 61.72 | 61.21 | 21,254,100 |
| 29 Feb 2024 | 62.32 | 62.62 | 61.81 | 62.10 | 61.59 | 15,337,700 |
| 28 Feb 2024 | 61.82 | 62.17 | 61.68 | 62.08 | 61.57 | 11,491,800 |
| 27 Feb 2024 | 61.10 | 61.91 | 60.85 | 61.89 | 61.38 | 13,743,800 |
| 26 Feb 2024 | 61.66 | 61.70 | 60.63 | 60.74 | 60.24 | 12,793,500 |
| 23 Feb 2024 | 61.65 | 62.25 | 61.50 | 61.96 | 61.45 | 12,286,400 |
| 22 Feb 2024 | 61.51 | 61.78 | 61.05 | 61.52 | 61.02 | 15,920,800 |
| 21 Feb 2024 | 61.59 | 62.08 | 61.29 | 62.00 | 61.49 | 15,785,400 |
| 20 Feb 2024 | 61.12 | 61.89 | 61.06 | 61.19 | 60.69 | 11,382,000 |
| 16 Feb 2024 | 61.00 | 61.52 | 60.63 | 61.23 | 60.73 | 14,957,100 |
| 15 Feb 2024 | 60.48 | 61.35 | 60.48 | 61.30 | 60.80 | 17,340,400 |
| 14 Feb 2024 | 60.18 | 60.43 | 59.84 | 60.29 | 59.80 | 17,435,900 |
| 13 Feb 2024 | 60.63 | 60.94 | 59.14 | 59.96 | 59.47 | 22,701,100 |
| 12 Feb 2024 | 60.27 | 61.02 | 60.12 | 60.97 | 60.47 | 12,609,500 |
| 09 Feb 2024 | 59.87 | 60.33 | 59.75 | 60.27 | 59.78 | 14,823,900 |
| 08 Feb 2024 | 60.20 | 60.33 | 59.52 | 60.04 | 59.55 | 20,877,700 |
| 07 Feb 2024 | 60.67 | 60.80 | 60.15 | 60.47 | 59.97 | 11,874,300 |
| 06 Feb 2024 | 60.18 | 60.63 | 59.99 | 60.43 | 59.93 | 13,778,500 |
| 05 Feb 2024 | 60.89 | 60.93 | 60.18 | 60.21 | 59.72 | 19,947,500 |
| 02 Feb 2024 | 61.91 | 62.09 | 61.06 | 61.49 | 60.99 | 25,917,700 |
| 01 Feb 2024 | 61.19 | 62.62 | 60.91 | 62.62 | 62.11 | 25,753,600 |
| 31 Jan 2024 | 62.09 | 62.36 | 61.10 | 61.45 | 60.95 | 29,821,200 |
| 30 Jan 2024 | 61.45 | 61.95 | 61.05 | 61.58 | 61.08 | 18,054,500 |
| 29 Jan 2024 | 61.25 | 61.84 | 60.89 | 61.60 | 61.10 | 13,027,200 |
| 26 Jan 2024 | 61.19 | 61.44 | 61.01 | 61.21 | 60.71 | 18,326,600 |
| 25 Jan 2024 | 60.75 | 61.04 | 60.18 | 61.03 | 60.53 | 25,258,400 |
| 24 Jan 2024 | 61.20 | 61.30 | 59.86 | 59.95 | 59.46 | 25,439,100 |
| 23 Jan 2024 | 60.69 | 60.97 | 60.42 | 60.78 | 60.28 | 20,550,100 |
| 22 Jan 2024 | 60.96 | 61.41 | 60.41 | 60.67 | 60.17 | 20,838,100 |
| 19 Jan 2024 | 61.12 | 61.22 | 60.59 | 60.98 | 60.48 | 14,119,400 |
| 18 Jan 2024 | 61.41 | 61.47 | 60.71 | 61.06 | 60.56 | 19,732,000 |
| 17 Jan 2024 | 62.27 | 62.84 | 61.25 | 61.72 | 61.21 | 19,589,000 |
| 16 Jan 2024 | 63.01 | 63.18 | 62.48 | 62.63 | 62.12 | 15,227,000 |
| 12 Jan 2024 | 63.38 | 63.58 | 63.07 | 63.32 | 62.80 | 9,768,700 |
| 11 Jan 2024 | 64.25 | 64.26 | 62.76 | 62.96 | 62.44 | 22,176,800 |
| 10 Jan 2024 | 64.47 | 64.76 | 64.23 | 64.46 | 63.93 | 10,926,900 |
| 09 Jan 2024 | 64.66 | 64.76 | 64.33 | 64.47 | 63.94 | 14,402,700 |
| 08 Jan 2024 | 64.39 | 65.02 | 64.19 | 65.00 | 64.47 | 11,717,200 |
| 05 Jan 2024 | 64.20 | 64.84 | 63.91 | 64.53 | 64.00 | 13,595,200 |
| 04 Jan 2024 | 64.56 | 64.90 | 64.21 | 64.29 | 63.76 | 13,311,200 |
| 03 Jan 2024 | 64.23 | 64.61 | 63.79 | 64.49 | 63.96 | 16,433,200 |
| 02 Jan 2024 | 63.06 | 64.40 | 62.93 | 64.25 | 63.72 | 15,379,300 |
| 29 Dec 2023 | 63.27 | 63.46 | 62.91 | 63.33 | 62.81 | 11,239,000 |
| 28 Dec 2023 | 62.76 | 63.50 | 62.76 | 63.41 | 62.89 | 8,673,200 |
| 27 Dec 2023 | 62.88 | 63.08 | 62.64 | 62.96 | 62.44 | 9,492,200 |
| 26 Dec 2023 | 62.52 | 63.24 | 62.50 | 63.00 | 62.48 | 9,537,500 |
| 22 Dec 2023 | 62.64 | 63.24 | 62.50 | 62.62 | 62.11 | 13,223,700 |
| 21 Dec 2023 | 62.51 | 62.84 | 61.97 | 62.41 | 61.90 | 15,876,800 |
| 20 Dec 2023 | 63.51 | 63.69 | 62.29 | 62.30 | 61.79 | 18,325,900 |
| 19 Dec 2023 | 63.45 | 63.67 | 63.18 | 63.59 | 63.07 | 12,688,900 |
| 18 Dec 2023 | 63.55 | 63.91 | 63.10 | 63.23 | 62.71 | 16,253,500 |
| 18 Dec 2023 | 0.597 Dividend | |||||
| 15 Dec 2023 | 64.45 | 64.78 | 63.50 | 63.97 | 62.85 | 26,563,700 |
| 14 Dec 2023 | 66.36 | 66.70 | 64.97 | 65.10 | 63.96 | 32,484,100 |
| 13 Dec 2023 | 63.63 | 65.96 | 63.29 | 65.96 | 64.81 | 21,726,000 |
| 12 Dec 2023 | 63.91 | 63.94 | 63.07 | 63.56 | 62.45 | 10,884,100 |
| 11 Dec 2023 | 63.08 | 63.90 | 63.08 | 63.82 | 62.71 | 11,224,400 |
| 08 Dec 2023 | 63.43 | 63.70 | 62.94 | 63.41 | 62.30 | 12,001,400 |
| 07 Dec 2023 | 63.76 | 63.99 | 63.24 | 63.53 | 62.42 | 10,938,300 |
| 06 Dec 2023 | 63.11 | 63.69 | 63.02 | 63.67 | 62.56 | 13,408,900 |
| 05 Dec 2023 | 63.34 | 63.35 | 62.58 | 62.83 | 61.73 | 11,268,300 |
| 04 Dec 2023 | 63.23 | 63.81 | 62.96 | 63.28 | 62.18 | 15,257,900 |
| 01 Dec 2023 | 62.79 | 63.54 | 62.38 | 63.53 | 62.42 | 14,671,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.