NYSEArca - Delayed Quote USD

The Utilities Select Sector SPDR Fund (XLU)

79.91 +0.82 (+1.04%)
At close: October 31 at 4:00 PM EDT
79.92 +0.01 (+0.01%)
After hours: October 31 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 79.29 80.50 79.23 79.91 79.91 13,757,200
Oct 30, 2024 79.59 79.74 78.95 79.09 79.09 10,455,300
Oct 29, 2024 80.11 80.12 79.26 79.28 79.28 13,866,500
Oct 28, 2024 80.81 81.42 80.62 81.01 81.01 7,311,400
Oct 25, 2024 82.00 82.07 80.32 80.38 80.38 8,759,100
Oct 24, 2024 82.13 82.30 81.32 81.59 81.59 6,546,000
Oct 23, 2024 81.40 82.15 81.25 82.12 82.12 9,822,500
Oct 22, 2024 81.08 81.51 80.69 81.34 81.34 8,559,600
Oct 21, 2024 82.14 82.38 81.31 81.63 81.63 7,405,800
Oct 18, 2024 81.41 81.99 81.05 81.95 81.95 7,017,600
Oct 17, 2024 82.48 82.50 81.42 81.48 81.48 11,763,600
Oct 16, 2024 81.01 82.37 80.65 82.21 82.21 9,549,800
Oct 15, 2024 80.60 81.20 80.52 80.61 80.61 13,213,800
Oct 14, 2024 79.37 80.32 79.22 80.25 80.25 9,020,900
Oct 11, 2024 78.30 79.25 78.05 79.25 79.25 9,666,300
Oct 10, 2024 78.88 79.50 78.52 78.56 78.56 13,163,300
Oct 9, 2024 79.26 79.50 78.35 78.80 78.80 17,144,000
Oct 8, 2024 79.79 80.04 79.47 79.48 79.48 13,011,100
Oct 7, 2024 81.04 81.09 79.23 79.44 79.44 17,642,000
Oct 4, 2024 80.74 81.40 80.48 81.31 81.31 12,541,400
Oct 3, 2024 81.92 82.06 81.24 81.44 81.44 12,102,700
Oct 2, 2024 80.91 81.62 80.77 81.47 81.47 8,245,800
Oct 1, 2024 80.69 81.55 80.20 81.43 81.43 12,181,200
Sep 30, 2024 80.58 80.83 79.86 80.78 80.78 9,507,100
Sep 27, 2024 79.96 80.64 79.88 80.42 80.42 7,402,000
Sep 26, 2024 80.03 80.38 79.41 79.63 79.63 9,897,300
Sep 25, 2024 80.20 80.42 79.48 80.18 80.18 8,179,600
Sep 24, 2024 79.88 80.77 79.59 79.76 79.76 14,052,600
Sep 23, 2024 0.54 Dividend
Sep 23, 2024 80.03 80.40 79.74 80.33 80.33 11,670,300
Sep 20, 2024 79.00 80.25 78.89 80.08 79.54 22,139,600
Sep 19, 2024 78.20 78.38 77.38 78.02 77.49 20,768,200
Sep 18, 2024 78.94 79.16 78.14 78.48 77.95 23,517,400
Sep 17, 2024 79.18 79.38 78.82 79.08 78.55 13,981,500
Sep 16, 2024 78.79 79.36 78.58 79.14 78.61 9,955,300
Sep 13, 2024 77.71 78.56 77.41 78.54 78.01 8,119,400
Sep 12, 2024 77.45 77.58 76.97 77.45 76.93 9,667,900
Sep 11, 2024 77.05 77.36 76.15 77.28 76.76 10,383,300
Sep 10, 2024 76.82 77.36 76.56 77.04 76.52 11,627,700
Sep 9, 2024 76.24 76.69 75.80 76.68 76.16 7,183,100
Sep 6, 2024 76.81 76.97 75.90 75.91 75.40 9,802,900
Sep 5, 2024 77.41 77.51 76.41 76.64 76.12 7,772,700
Sep 4, 2024 76.55 77.41 76.45 76.83 76.31 13,651,600
Sep 3, 2024 76.31 76.73 75.94 76.18 75.67 11,813,500
Aug 30, 2024 75.86 76.40 75.58 76.29 75.78 8,503,700
Aug 29, 2024 75.56 75.79 74.82 75.72 75.21 6,379,100
Aug 28, 2024 75.54 75.96 75.25 75.31 74.80 5,241,400
Aug 27, 2024 75.75 76.02 75.28 75.31 74.80 8,333,400
Aug 26, 2024 75.68 76.22 75.67 75.91 75.40 6,668,200
Aug 23, 2024 75.47 75.78 75.20 75.42 74.91 7,525,200
Aug 22, 2024 75.38 75.54 74.91 75.21 74.70 7,324,000
Aug 21, 2024 74.88 75.53 74.78 75.30 74.79 6,725,900
Aug 20, 2024 74.93 75.18 74.69 74.77 74.27 7,994,900
Aug 19, 2024 74.51 74.98 74.45 74.93 74.43 5,752,700
Aug 16, 2024 74.19 74.69 73.87 74.44 73.94 6,761,400
Aug 15, 2024 73.69 74.33 73.44 74.11 73.61 9,403,800
Aug 14, 2024 74.00 74.56 73.57 74.12 73.62 8,083,000
Aug 13, 2024 74.05 74.24 73.72 74.17 73.67 8,537,500
Aug 12, 2024 73.63 73.77 73.19 73.74 73.24 7,513,500
Aug 9, 2024 73.54 73.71 72.35 73.61 73.11 8,354,200
Aug 8, 2024 73.00 73.81 72.79 73.36 72.87 11,680,200
Aug 7, 2024 73.47 74.14 73.00 73.28 72.79 12,379,400
Aug 6, 2024 72.54 73.71 72.49 72.87 72.38 14,643,200
Aug 5, 2024 74.61 74.61 72.18 72.26 71.77 20,549,900
Aug 2, 2024 75.04 75.56 73.21 74.22 73.72 24,128,600
Aug 1, 2024 72.93 74.20 72.84 74.10 73.60 16,283,700
Jul 31, 2024 72.87 72.95 72.09 72.79 72.30 10,882,700
Jul 30, 2024 71.41 71.92 71.26 71.86 71.38 8,348,200
Jul 29, 2024 71.44 71.72 70.86 71.49 71.01 7,575,600
Jul 26, 2024 71.04 71.31 70.78 71.17 70.69 8,353,200
Jul 25, 2024 71.40 71.78 70.18 70.48 70.01 13,333,000
Jul 24, 2024 70.78 71.35 70.35 71.07 70.59 12,642,400
Jul 23, 2024 70.58 70.71 70.23 70.28 69.81 6,343,200
Jul 22, 2024 70.50 70.88 70.26 70.72 70.24 6,482,700
Jul 19, 2024 70.18 70.35 69.71 70.13 69.66 6,492,700
Jul 18, 2024 70.02 70.73 69.93 70.05 69.58 6,771,300
Jul 17, 2024 70.00 71.00 69.82 70.11 69.64 13,758,000
Jul 16, 2024 69.95 70.19 69.74 70.07 69.60 7,504,600
Jul 15, 2024 70.46 70.68 69.42 69.53 69.06 14,913,800
Jul 12, 2024 70.99 71.72 70.68 71.26 70.78 8,262,100
Jul 11, 2024 69.82 70.93 69.79 70.74 70.26 14,883,200
Jul 10, 2024 69.08 69.49 68.56 69.47 69.00 6,900,000
Jul 9, 2024 68.62 69.40 68.55 68.82 68.36 10,800,600
Jul 8, 2024 68.61 68.84 68.36 68.62 68.16 6,817,200
Jul 5, 2024 68.54 68.84 68.23 68.55 68.09 6,915,300
Jul 3, 2024 68.12 68.91 67.99 68.43 67.97 6,620,600
Jul 2, 2024 67.83 68.15 67.72 68.02 67.56 8,362,100
Jul 1, 2024 68.85 68.97 67.60 67.67 67.21 8,378,900
Jun 28, 2024 68.91 69.00 67.82 68.14 67.68 11,531,500
Jun 27, 2024 68.85 69.00 68.44 68.91 68.45 5,449,800
Jun 26, 2024 68.82 68.94 68.38 68.79 68.33 6,941,000
Jun 25, 2024 69.60 69.79 68.86 69.08 68.62 12,549,700
Jun 24, 2024 0.56 Dividend
Jun 24, 2024 68.82 69.97 68.77 69.74 69.27 8,978,400
Jun 21, 2024 70.06 70.14 69.34 69.39 68.37 9,495,400
Jun 20, 2024 69.42 69.94 69.19 69.80 68.78 13,974,000
Jun 18, 2024 68.61 69.22 68.55 69.20 68.18 12,286,800
Jun 17, 2024 69.57 69.73 69.10 69.17 68.15 10,513,200
Jun 14, 2024 69.70 70.03 69.41 69.94 68.91 10,140,300
Jun 13, 2024 70.06 70.37 69.38 70.11 69.08 11,487,000
Jun 12, 2024 71.30 71.31 69.72 69.95 68.92 12,456,100
Jun 11, 2024 70.24 70.51 69.81 70.41 69.38 11,347,400
Jun 10, 2024 69.93 70.96 69.75 70.84 69.80 9,795,700
Jun 7, 2024 70.10 70.66 69.92 69.94 68.91 8,143,400
Jun 6, 2024 71.29 71.71 70.61 70.71 69.67 9,092,400
Jun 5, 2024 71.78 71.84 71.33 71.45 70.40 8,960,200
Jun 4, 2024 71.71 72.11 71.07 71.86 70.81 14,709,800
Jun 3, 2024 72.60 72.67 71.63 71.89 70.83 18,457,900
May 31, 2024 71.70 72.79 71.39 72.72 71.65 12,388,800
May 30, 2024 70.74 71.51 70.61 71.46 70.41 9,081,100
May 29, 2024 70.81 70.90 70.25 70.51 69.48 14,059,300
May 28, 2024 71.57 71.86 71.28 71.43 70.38 8,882,600
May 24, 2024 70.97 71.78 70.84 71.50 70.45 8,183,400
May 23, 2024 71.90 71.90 70.75 70.79 69.75 14,359,300
May 22, 2024 72.47 72.72 71.94 72.01 70.95 10,564,400
May 21, 2024 72.18 72.90 72.16 72.87 71.80 8,131,700
May 20, 2024 72.50 72.50 72.06 72.22 71.16 6,915,200
May 17, 2024 72.19 72.51 71.94 72.34 71.28 10,857,800
May 16, 2024 72.57 72.91 72.17 72.28 71.22 12,661,200
May 15, 2024 72.20 72.73 72.08 72.53 71.47 14,588,300
May 14, 2024 71.58 71.68 71.06 71.46 70.41 11,783,200
May 13, 2024 71.51 71.86 71.13 71.27 70.22 10,609,600
May 10, 2024 71.74 71.85 71.07 71.27 70.22 19,564,600
May 9, 2024 70.22 71.41 70.07 71.34 70.29 24,274,600
May 8, 2024 69.39 70.31 69.22 70.27 69.24 13,854,100
May 7, 2024 69.05 69.60 68.90 69.54 68.52 14,404,100
May 6, 2024 68.62 68.83 68.20 68.76 67.75 10,610,700
May 3, 2024 68.40 68.63 67.80 68.41 67.41 14,908,500
May 2, 2024 67.79 68.04 67.25 67.87 66.87 14,304,700
May 1, 2024 66.73 68.12 66.47 67.51 66.52 21,185,900
Apr 30, 2024 66.72 67.26 66.28 66.74 65.76 14,862,400
Apr 29, 2024 66.65 67.21 66.59 67.09 66.11 14,684,100
Apr 26, 2024 66.92 67.01 66.16 66.19 65.22 12,273,700
Apr 25, 2024 66.58 67.19 66.00 66.92 65.94 15,781,200
Apr 24, 2024 65.74 66.96 65.41 66.74 65.76 13,063,500
Apr 23, 2024 66.00 66.76 65.84 66.34 65.37 11,169,000
Apr 22, 2024 65.47 66.21 65.02 66.03 65.06 11,729,300
Apr 19, 2024 64.61 65.57 64.54 65.43 64.47 18,500,300
Apr 18, 2024 64.30 64.66 63.83 64.44 63.49 11,144,300
Apr 17, 2024 63.18 64.24 63.06 64.08 63.14 14,076,400
Apr 16, 2024 63.41 63.48 62.55 62.77 61.85 16,453,800
Apr 15, 2024 64.64 64.91 63.37 63.61 62.68 14,703,900
Apr 12, 2024 64.81 65.00 63.89 64.20 63.26 19,922,400
Apr 11, 2024 65.19 65.27 64.25 64.69 63.74 12,810,600
Apr 10, 2024 64.63 65.07 64.25 64.82 63.87 19,140,300
Apr 9, 2024 65.73 66.08 65.54 65.95 64.98 12,012,600
Apr 8, 2024 65.17 65.70 65.08 65.59 64.63 10,071,300
Apr 5, 2024 64.55 65.33 64.24 65.16 64.20 16,158,000
Apr 4, 2024 65.61 65.80 64.53 64.97 64.02 14,678,400
Apr 3, 2024 65.35 65.53 64.86 65.10 64.14 13,287,100
Apr 2, 2024 65.10 65.74 65.07 65.36 64.40 15,106,200
Apr 1, 2024 65.66 65.73 64.83 65.25 64.29 11,351,300
Mar 28, 2024 65.19 65.76 65.02 65.65 64.69 13,746,100
Mar 27, 2024 63.90 65.20 63.83 65.20 64.24 17,300,200
Mar 26, 2024 64.23 64.42 63.38 63.43 62.50 14,915,200
Mar 25, 2024 64.04 64.20 63.77 64.16 63.22 11,597,100
Mar 22, 2024 64.17 64.29 63.78 63.86 62.92 10,529,700
Mar 21, 2024 64.04 64.47 63.74 63.77 62.83 20,163,900
Mar 20, 2024 63.68 64.20 63.51 63.87 62.93 16,310,400
Mar 19, 2024 63.38 63.85 63.20 63.79 62.85 9,992,700
Mar 18, 2024 0.52 Dividend
Mar 18, 2024 63.02 63.63 62.65 63.23 62.30 13,421,900
Mar 15, 2024 63.17 63.80 63.11 63.46 62.02 17,711,800
Mar 14, 2024 63.74 63.99 62.92 63.37 61.93 15,934,900
Mar 13, 2024 63.95 64.45 63.74 63.88 62.43 12,938,900
Mar 12, 2024 63.94 63.97 63.05 63.45 62.01 14,744,500
Mar 11, 2024 63.66 64.21 63.42 64.07 62.61 10,484,100
Mar 8, 2024 63.77 63.94 63.22 63.75 62.30 13,755,800
Mar 7, 2024 63.70 63.86 63.47 63.59 62.14 10,692,100
Mar 6, 2024 63.03 63.50 62.89 63.18 61.74 16,326,100
Mar 5, 2024 62.95 63.97 62.32 62.58 61.16 24,801,400
Mar 4, 2024 61.43 62.85 61.43 62.76 61.33 16,510,400
Mar 1, 2024 61.91 61.92 60.96 61.72 60.32 21,254,100
Feb 29, 2024 62.32 62.62 61.81 62.10 60.69 15,337,700
Feb 28, 2024 61.82 62.17 61.68 62.08 60.67 11,491,800
Feb 27, 2024 61.10 61.91 60.85 61.89 60.48 13,743,800
Feb 26, 2024 61.66 61.70 60.63 60.74 59.36 12,793,500
Feb 23, 2024 61.65 62.25 61.50 61.96 60.55 12,286,400
Feb 22, 2024 61.51 61.78 61.05 61.52 60.12 15,920,800
Feb 21, 2024 61.59 62.08 61.29 62.00 60.59 15,785,400
Feb 20, 2024 61.12 61.89 61.06 61.19 59.80 11,382,000
Feb 16, 2024 61.00 61.52 60.63 61.23 59.84 14,957,100
Feb 15, 2024 60.48 61.35 60.48 61.30 59.91 17,340,400
Feb 14, 2024 60.18 60.43 59.84 60.29 58.92 17,435,900
Feb 13, 2024 60.63 60.94 59.14 59.96 58.60 22,701,100
Feb 12, 2024 60.27 61.02 60.12 60.97 59.58 12,609,500
Feb 9, 2024 59.87 60.33 59.75 60.27 58.90 14,823,900
Feb 8, 2024 60.20 60.33 59.52 60.04 58.67 20,877,700
Feb 7, 2024 60.67 60.80 60.15 60.47 59.09 11,874,300
Feb 6, 2024 60.18 60.63 59.99 60.43 59.06 13,778,500
Feb 5, 2024 60.89 60.93 60.18 60.21 58.84 19,947,500
Feb 2, 2024 61.91 62.09 61.06 61.49 60.09 25,917,700
Feb 1, 2024 61.19 62.62 60.91 62.62 61.20 25,753,600
Jan 31, 2024 62.09 62.36 61.10 61.45 60.05 29,821,200
Jan 30, 2024 61.45 61.95 61.05 61.58 60.18 18,054,500
Jan 29, 2024 61.25 61.84 60.89 61.60 60.20 13,027,200
Jan 26, 2024 61.19 61.44 61.01 61.21 59.82 18,326,600
Jan 25, 2024 60.75 61.04 60.18 61.03 59.64 25,258,400
Jan 24, 2024 61.20 61.30 59.86 59.95 58.59 25,439,100
Jan 23, 2024 60.69 60.97 60.42 60.78 59.40 20,550,100
Jan 22, 2024 60.96 61.41 60.41 60.67 59.29 20,838,100
Jan 19, 2024 61.12 61.22 60.59 60.98 59.59 14,119,400
Jan 18, 2024 61.41 61.47 60.71 61.06 59.67 19,732,000
Jan 17, 2024 62.27 62.84 61.25 61.72 60.32 19,589,000
Jan 16, 2024 63.01 63.18 62.48 62.63 61.21 15,227,000
Jan 12, 2024 63.38 63.58 63.07 63.32 61.88 9,768,700
Jan 11, 2024 64.25 64.26 62.76 62.96 61.53 22,176,800
Jan 10, 2024 64.47 64.76 64.23 64.46 62.99 10,926,900
Jan 9, 2024 64.66 64.76 64.33 64.47 63.00 14,402,700
Jan 8, 2024 64.39 65.02 64.19 65.00 63.52 11,717,200
Jan 5, 2024 64.20 64.84 63.91 64.53 63.06 13,595,200
Jan 4, 2024 64.56 64.90 64.21 64.29 62.83 13,311,200
Jan 3, 2024 64.23 64.61 63.79 64.49 63.02 16,433,200
Jan 2, 2024 63.06 64.40 62.93 64.25 62.79 15,379,300
Dec 29, 2023 63.27 63.46 62.91 63.33 61.89 11,239,000
Dec 28, 2023 62.76 63.50 62.76 63.41 61.97 8,673,200
Dec 27, 2023 62.88 63.08 62.64 62.96 61.53 9,492,200
Dec 26, 2023 62.52 63.24 62.50 63.00 61.57 9,537,500
Dec 22, 2023 62.64 63.24 62.50 62.62 61.20 13,223,700
Dec 21, 2023 62.51 62.84 61.97 62.41 60.99 15,876,800
Dec 20, 2023 63.51 63.69 62.29 62.30 60.88 18,325,900
Dec 19, 2023 63.45 63.67 63.18 63.59 62.14 12,688,900
Dec 18, 2023 0.60 Dividend
Dec 18, 2023 63.55 63.91 63.10 63.23 61.79 16,253,500
Dec 15, 2023 64.45 64.78 63.50 63.97 61.93 26,563,700
Dec 14, 2023 66.36 66.70 64.97 65.10 63.03 32,484,100
Dec 13, 2023 63.63 65.96 63.29 65.96 63.86 21,726,000
Dec 12, 2023 63.91 63.94 63.07 63.56 61.53 10,884,100
Dec 11, 2023 63.08 63.90 63.08 63.82 61.79 11,224,400
Dec 8, 2023 63.43 63.70 62.94 63.41 61.39 12,001,400
Dec 7, 2023 63.76 63.99 63.24 63.53 61.51 10,938,300
Dec 6, 2023 63.11 63.69 63.02 63.67 61.64 13,408,900
Dec 5, 2023 63.34 63.35 62.58 62.83 60.83 11,268,300
Dec 4, 2023 63.23 63.81 62.96 63.28 61.26 15,257,900
Dec 1, 2023 62.79 63.54 62.38 63.53 61.51 14,671,100
Nov 30, 2023 62.67 62.84 62.24 62.76 60.76 15,241,800
Nov 29, 2023 63.01 63.26 62.27 62.49 60.50 17,903,200
Nov 28, 2023 62.80 63.45 62.55 62.99 60.98 14,707,600
Nov 27, 2023 62.74 62.92 62.29 62.79 60.79 12,416,600
Nov 24, 2023 62.52 62.70 62.28 62.69 60.69 4,899,300
Nov 22, 2023 62.45 62.55 61.94 62.53 60.54 8,959,800
Nov 21, 2023 62.05 62.36 61.65 62.23 60.25 10,144,200
Nov 20, 2023 62.00 62.34 61.28 62.10 60.12 14,158,300
Nov 17, 2023 62.46 62.53 61.95 62.29 60.30 11,939,500
Nov 16, 2023 62.30 62.62 62.07 62.12 60.14 17,325,200
Nov 15, 2023 61.81 62.69 61.65 61.79 59.82 24,831,400
Nov 14, 2023 60.94 62.03 60.82 61.98 60.00 28,659,100
Nov 13, 2023 60.19 60.33 59.51 59.60 57.70 15,579,800
Nov 10, 2023 60.27 60.49 59.92 60.32 58.40 14,015,100
Nov 9, 2023 60.91 61.10 59.97 60.00 58.09 16,097,800
Nov 8, 2023 60.99 61.01 60.12 60.80 58.86 21,647,800
Nov 7, 2023 61.73 61.81 61.15 61.25 59.30 18,842,300
Nov 6, 2023 61.97 62.17 61.64 61.70 59.73 19,120,000
Nov 3, 2023 62.57 62.65 61.84 61.86 59.89 22,573,600
Nov 2, 2023 60.50 61.82 60.40 61.50 59.54 25,550,100
Nov 1, 2023 59.77 60.73 59.19 60.37 58.45 23,261,500

Related Tickers