SPDR Select Sector Fund - Utilities Historical Stock Prices

(ETF)
XLU 
$43.56
*  
0.24
0.55%
Get XLU Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading XLU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.84  44.0002  43.13  43.56 16,961,602
05/06/2015 43.79 44.0002 43.13 43.56 16,956,140
05/05/2015 44.73 44.73 43.68 43.8 18,620,310
05/04/2015 44.48 45.14 44.41 44.8 13,313,480
05/01/2015 44.12 44.49 43.94 44.47 12,507,240
04/30/2015 44.64 44.65 43.88 44.22 17,587,140
04/29/2015 44.6 44.89 44.37 44.74 13,330,960
04/28/2015 44.42 44.935 44.261 44.93 9,747,714
04/27/2015 45.27 45.34 44.47 44.61 10,506,500
04/24/2015 44.7 45.46 44.59 45.15 14,541,250
04/23/2015 44.3 44.92 44.3 44.7 9,212,419
04/22/2015 44.49 44.57 44.17 44.45 8,747,360
04/21/2015 44.76 45.1 44.2 44.36 11,699,090
04/20/2015 44.28 45.11 44.25 44.76 9,269,354
04/17/2015 44.07 44.46 43.95 44.1 8,492,053
04/16/2015 44.4 44.45 43.89 44.26 13,567,870
04/15/2015 44.56 44.9428 44.49 44.55 9,681,079
04/14/2015 44.33 44.59 44.2 44.44 11,025,060
04/13/2015 44.57 44.663 44.18 44.22 8,476,376
04/10/2015 44.49 44.84 44.29 44.66 9,270,730
04/09/2015 44.5 44.52 44.06 44.33 11,407,120
04/08/2015 44.65 44.71 44.29 44.52 8,958,036
04/07/2015 45.16 45.18 44.62 44.65 6,920,044
04/06/2015 44.74 45.44 44.69 45.17 12,487,160
04/02/2015 44.4 44.75 44.35 44.55 11,268,650
04/01/2015 44.3 44.59 43.77 44.47 17,289,680
03/31/2015 44.29 44.84 44.1 44.43 10,208,680
03/30/2015 44.12 44.59 43.87 44.42 8,477,542
03/27/2015 43.7 44.14 43.57 43.88 6,778,019
03/26/2015 43.88 44.17 43.49 43.62 12,700,110
03/25/2015 44.61 44.81 43.95 43.99 14,157,940
03/24/2015 44.99 45.22 44.4 44.51 10,629,290
03/23/2015 44.95 45.22 44.85 45.01 10,260,220
03/20/2015 44.94 45.11 44.51 44.98 13,844,260
03/19/2015 45.1 45.65 44.81 44.93 13,161,530
03/18/2015 44.15 45.63 44.02 45.35 23,726,130
03/17/2015 44.11 44.42 44.01 44.16 9,188,401
03/16/2015 43.8 44.55 43.73 44.23 12,807,900
03/13/2015 43.87 43.87 43.08 43.48 13,984,130
03/12/2015 43.4 44.11 43.34 43.93 17,078,980
03/11/2015 43.24 43.64 43.01 43.11 9,987,722
03/10/2015 43.35 43.91 43.27 43.39 13,618,220
03/09/2015 43.5 43.69 43.375 43.47 13,030,090
03/06/2015 44.01 44.12 43.22 43.39 26,793,270
03/05/2015 44.49 44.93 44.49 44.73 11,557,730
03/04/2015 44.53 44.53 44.23 44.38 12,053,890
03/03/2015 44.33 44.679 44.06 44.63 18,556,450
03/02/2015 45.2 45.2 44.05 44.36 27,223,760
02/27/2015 45.27 45.385 45.015 45.23 12,484,070
02/26/2015 45.8 45.8 45.18 45.28 14,258,860
02/25/2015 46.3 46.34 45.53 45.58 11,882,730
02/24/2015 46.06 46.59 45.86 46.34 14,331,350
02/23/2015 45.77 46.03 45.64 46 8,405,844
02/20/2015 45.84 45.84 45.1 45.69 13,870,140
02/19/2015 46.1 46.23 45.52 45.68 14,285,890
02/18/2015 45.1 46.26 45.02 46.2 31,850,520
02/17/2015 45.03 45.6 44.73 45.13 26,034,710
02/13/2015 45.77 45.84 44.81 45.17 32,653,200
02/12/2015 46.17 46.21 45.71 45.87 20,581,900
02/11/2015 46.91 46.91 45.97 46.08 19,542,960
02/10/2015 46.11 47.17 46.05 47.1 20,590,510
02/09/2015 46.46 46.79 45.93 46.15 19,739,310
02/06/2015 48.25 48.35 46.27 46.56 32,182,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?