Home > Quotes > XLU > Historical Prices

Select Sector SPDR Fund - Utilities Historical Stock Prices

(ETF)
XLU 
$40.12
*  
0.20
  negative  
0.5%
Get XLU Alerts
*Delayed - data as of May 20, 2013 


Community Rating:
View:    XLU After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  40.35  40.39  40.05  40.12 11,330,035
05/17/2013 39.98 40.36 39.91 40.32 9,032,605
05/16/2013 40.16 40.21 39.88 39.94 10,055,560
05/15/2013 39.87 40.55 39.8 40.27 10,773,220
05/14/2013 39.65 40.06 39.57 39.89 12,347,560
05/13/2013 39.697 39.75 39.48 39.62 12,325,120
05/10/2013 39.74 39.86 39.46 39.83 10,528,800
05/09/2013 40.39 40.428 39.61 39.74 19,701,420
05/08/2013 40.62 40.73 40.22 40.35 7,172,497
05/07/2013 40.37 40.71 40.33 40.71 7,291,129
05/06/2013 40.84 40.87 40.31 40.32 14,739,260
05/03/2013 41.17 41.25 40.82 40.89 14,986,640
05/02/2013 40.98 41.11 40.74 40.97 8,833,391
05/01/2013 41.37 41.42 40.96 41.02 10,367,350
04/30/2013 41.28 41.44 41.19 41.43 7,818,212
04/29/2013 41.13 41.385 40.93 41.32 5,835,704
04/26/2013 40.8 41.16 40.8 40.98 5,943,084
04/25/2013 41.02 41.09 40.77 40.92 9,953,939
04/24/2013 40.78 41.07 40.58 40.91 10,552,980
04/23/2013 40.74 40.8 40.46 40.78 11,780,780
04/22/2013 40.77 40.855 40.455 40.68 7,001,245
04/19/2013 40.15 40.74 40.15 40.73 11,669,530
04/18/2013 40.03 40.23 39.94 40.13 6,276,058
04/17/2013 40.04 40.14 39.73 40 8,892,795
04/16/2013 39.93 40.23 39.61 40.23 5,570,447
04/15/2013 40.17 40.39 39.75 39.75 10,644,480
04/12/2013 40.08 40.33 40 40.33 5,336,861
04/11/2013 40.16 40.26 40.06 40.16 7,584,462
04/10/2013 39.85 40.17 39.84 40.07 4,832,946
04/09/2013 39.93 39.98 39.725 39.75 7,403,177
04/08/2013 39.62 39.9 39.41 39.87 5,843,154
04/05/2013 39.22 39.63 39.12 39.57 7,452,890
04/04/2013 39.12 39.43 39.1 39.4 5,271,626
04/03/2013 39.2 39.3 38.97 39.03 5,663,570
04/02/2013 39.15 39.28 39.04 39.14 8,030,281
04/01/2013 39.1 39.1013 38.91 39.01 4,254,125
03/28/2013 38.65 39.14 38.63 39.1 7,197,173
03/27/2013 38.31 38.65 38.28 38.63 5,406,630
03/26/2013 38.15 38.48 38.15 38.45 5,875,682
03/25/2013 38.4 38.4279 37.93 38.09 6,638,976
03/22/2013 38.2 38.28 38.07 38.17 2,331,745
03/21/2013 38.19 38.28 38.06 38.11 6,004,906
03/20/2013 38.19 38.36 38.07 38.3 6,426,659
03/19/2013 37.94 38.15 37.825 38.02 7,788,697
03/18/2013 37.92 38.09 37.86 37.92 5,022,863
03/15/2013 37.88 38.16 37.76 38.13 13,152,660
03/14/2013 38.09 38.23 38.04 38.208 7,328,609
03/13/2013 37.86 38.15 37.86 38.13 4,638,891
03/12/2013 38.14 38.14 37.83 37.96 5,027,830
03/11/2013 37.99 38.12 37.9 38.06 3,261,248
03/08/2013 38 38.04 37.69 37.97 11,438,330
03/07/2013 38.06 38.16 37.88 37.89 8,002,630
03/06/2013 38.15 38.19 37.95 38.06 5,417,584
03/05/2013 37.96 38.175 37.92 38.08 5,813,886
03/04/2013 37.44 37.93 37.4 37.88 7,639,774
03/01/2013 37.29 37.52 37.12 37.5 5,718,476
02/28/2013 37.35 37.58 37.24 37.43 8,977,534
02/27/2013 37 37.41 36.98 37.3 6,007,607
02/26/2013 36.89 37.16 36.7901 36.96 9,669,127
02/25/2013 37.28 37.569 36.81 36.85 9,812,487
02/22/2013 36.94 37.195 36.85 37.18 6,091,435
02/21/2013 36.88 37.02 36.78 36.81 9,037,884
02/20/2013 37.06 37.28 36.96 36.97 8,172,732
02/19/2013 36.68 37.1 36.68 37.04 9,466,929
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.