Australia markets open in 7 hours 33 minutes

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.56+0.58 (+0.89%)
As of 12:27PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202166.1266.7266.0566.5666.564,756,673
30 July 202166.4967.0565.8265.9765.9712,632,000
29 July 202166.4766.7266.1566.5366.5315,123,900
28 July 202166.8366.9565.8666.3566.3512,474,100
27 July 202165.6866.9765.3066.8666.8617,142,900
26 July 202165.5865.9365.2765.7365.738,968,400
23 July 202165.0465.7764.9265.7165.718,108,400
22 July 202164.8565.1764.6764.8864.8811,437,700
21 July 202165.5465.6964.7364.7864.7811,228,400
20 July 202165.2866.1665.2865.5065.5016,889,600
19 July 202166.0066.5364.4865.2265.2222,792,500
16 July 202165.6866.6165.6166.2766.2716,552,700
15 July 202164.6665.6664.6465.6165.6114,287,300
14 July 202164.3465.1664.0464.8864.8810,360,000
13 July 202164.7064.9164.0964.3264.3211,246,600
12 July 202164.5364.8664.2264.8164.818,661,500
09 July 202164.6164.7864.0764.6064.6010,741,300
08 July 202164.3564.9164.2564.5264.5210,256,500
07 July 202164.3264.7263.9664.7164.7112,099,600
06 July 202164.0164.3363.2864.2964.299,078,200
02 July 202164.0964.0963.7064.0264.029,314,700
01 July 202163.3564.1463.1063.9263.9211,496,600
30 June 202163.3063.5462.9963.2363.239,538,700
29 June 202164.1964.5763.1663.3563.3512,344,000
28 June 202164.2464.7164.1564.3964.398,367,600
25 June 202163.3364.0363.2663.9863.989,136,800
24 June 202163.4463.4663.0263.3063.307,607,900
23 June 202164.0064.0063.1763.3663.3612,833,200
22 June 202164.4364.6264.0164.0464.048,304,300
21 June 202163.8164.5963.4564.4364.4313,943,300
21 June 20210.494 Dividend
18 June 202165.4365.4864.0064.1063.6118,039,900
17 June 202165.4066.1765.2165.8165.3012,854,400
16 June 202166.6266.8665.4265.4564.9523,138,800
15 June 202166.3366.8166.1466.4565.9416,390,500
14 June 202166.1266.4265.8566.2565.746,866,500
11 June 202165.9666.1665.6566.1165.609,099,200
10 June 202165.5866.0365.4265.9665.458,327,200
09 June 202165.1165.6564.9765.5365.029,380,400
08 June 202165.6565.7064.6764.9564.459,181,800
07 June 202165.4565.6165.3465.5165.016,911,200
04 June 202165.6665.7665.3165.3964.897,234,800
03 June 202164.8065.7064.5865.4964.9911,853,600
02 June 202164.8665.4664.6065.1064.6010,245,700
01 June 202165.3165.4664.6164.7664.2611,026,100
28 May 202165.2065.4064.9665.1664.669,782,500
27 May 202165.4865.4864.7964.8164.318,498,100
26 May 202165.2865.5365.0665.2564.758,420,800
25 May 202166.1166.1165.0965.2464.7410,213,700
24 May 202166.4866.5966.0066.0465.539,671,500
21 May 202165.9866.4165.6966.1665.6510,243,900
20 May 202165.3766.2265.3565.8265.3112,839,800
19 May 202165.0565.3164.4965.2564.7513,119,000
18 May 202165.2365.5865.0665.3664.869,766,200
17 May 202165.8866.2665.2765.3764.8712,562,000
14 May 202165.7566.3365.7565.9165.409,455,300
13 May 202164.4265.9864.3765.5965.0814,111,400
12 May 202165.8265.8264.3264.3563.8514,776,900
11 May 202166.6466.7365.4365.8965.3814,105,000
10 May 202166.1867.3866.1866.7166.2013,221,000
07 May 202165.8066.5465.7866.0465.539,055,400
06 May 202165.5265.9065.0865.8465.3311,652,700
05 May 202166.4666.4664.9765.3464.8411,781,400
04 May 202166.6466.7666.0266.4665.9511,722,800
03 May 202166.8767.3366.6066.7166.2010,772,000
30 Apr 202166.3466.7465.9466.7266.2110,242,300
29 Apr 202165.6066.2465.6066.2065.699,611,800
28 Apr 202165.7265.9065.2965.6065.097,579,100
27 Apr 202166.1066.1365.5865.6965.1810,471,000
26 Apr 202166.6166.6566.0066.2065.696,289,200
23 Apr 202166.7066.9266.4166.5866.078,440,800
22 Apr 202167.1067.3366.6166.6766.168,991,800
21 Apr 202167.7968.0566.9067.1566.639,615,100
20 Apr 202166.8767.8966.8367.7267.2014,774,400
19 Apr 202167.2567.3666.7166.8766.3510,751,700
16 Apr 202166.9267.4766.7867.2166.6911,188,000
15 Apr 202165.9566.7065.9166.6766.1611,931,700
14 Apr 202165.4965.9465.3265.9465.437,562,700
13 Apr 202164.6265.7764.5065.6565.149,125,400
12 Apr 202164.8365.3464.6664.8864.387,100,700
09 Apr 202164.9565.2264.6964.8264.327,875,600
08 Apr 202165.1165.3164.7564.8964.399,954,900
07 Apr 202164.9765.2964.6164.9464.447,899,200
06 Apr 202164.6165.0364.1465.0264.528,629,300
05 Apr 202164.2165.0964.1564.6864.1814,644,100
01 Apr 202163.9464.0963.5563.9863.4910,523,300
31 Mar 202163.6064.1663.4764.0463.5511,129,600
30 Mar 202163.9563.9563.1063.5763.0811,055,600
29 Mar 202163.3464.4563.3164.1563.6616,387,800
26 Mar 202163.2563.5362.6463.4762.9810,385,100
25 Mar 202162.7963.4762.5163.2662.7714,154,800
24 Mar 202162.3763.0462.1562.5962.1111,029,200
23 Mar 202161.6362.8161.5062.5762.0913,058,600
22 Mar 202161.6061.9361.2161.6561.1712,820,500
22 Mar 20210.461 Dividend
19 Mar 202162.0562.7461.3962.2061.2619,356,300
18 Mar 202162.2062.4561.6062.0361.1014,813,800
17 Mar 202163.2463.2562.2062.2661.3217,203,500
16 Mar 202163.0663.4562.8963.2962.3414,621,700
15 Mar 202162.5063.3762.5063.2162.2612,208,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...