Select Sector SPDR Fund - Utilities Historical Stock Prices

(ETF)
XLU 
$42.995
*  
0.165
0.38%
Get XLU Alerts
*Delayed - data as of Jul. 11, 2014 12:18 ET  -  Find a broker to begin trading XLU now


Community Rating:
View:    XLU Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:18  43.14  43.22  42.94  42.995 5,426,851
07/10/2014 42.79 43.2 42.75 43.16 10,440,550
07/09/2014 42.99 43.08 42.67 42.87 10,440,510
07/08/2014 42.74 43.045 42.7 42.99 13,318,210
07/07/2014 42.48 42.88 42.47 42.7 12,250,440
07/03/2014 42.6 42.88 42.31 42.5 12,201,260
07/02/2014 43.7 43.72 42.82 42.97 17,368,810
07/01/2014 44.21 44.28 43.81 43.82 9,817,457
06/30/2014 43.95 44.36 43.81 44.26 12,659,650
06/27/2014 43.7 44.019 43.558 43.91 7,691,087
06/26/2014 43.61 43.779 43.47 43.74 12,947,130
06/25/2014 43.36 43.67 43.33 43.61 12,141,150
06/24/2014 43.36 43.585 43.31 43.45 9,196,098
06/23/2014 43.59 43.63 43.123 43.32 9,380,204
06/20/2014 43.79 43.85 43.43 43.47 9,600,844
06/19/2014 43.76 44.165 43.73 44.11 22,215,600
06/18/2014 42.76 43.75 42.74 43.75 35,847,820
06/17/2014 42.75 42.855 42.53 42.78 11,426,250
06/16/2014 42.59 43.19 42.51 42.84 19,232,530
06/13/2014 42.24 42.62 42.05 42.55 8,416,541
06/12/2014 42.05 42.41 41.63 42.28 16,596,070
06/11/2014 42.64 42.64 42.13 42.15 10,299,830
06/10/2014 42.69 42.92 42.6 42.69 8,659,758
06/09/2014 43 43.15 42.72 42.79 8,497,477
06/06/2014 43.27 43.47 43.05 43.08 8,087,060
06/05/2014 42.83 43.295 42.8 43.23 8,414,481
06/04/2014 42.82 42.9 42.63 42.87 7,030,734
06/03/2014 42.65 42.965 42.61 42.89 8,003,531
06/02/2014 42.62 42.825 42.54 42.73 7,245,091
05/30/2014 42.33 42.76 42.33 42.74 8,278,611
05/29/2014 42.33 42.47 42.15 42.46 9,816,344
05/28/2014 42.09 42.38 42.04 42.34 12,527,980
05/27/2014 42.14 42.345 42.03 42.09 9,453,551
05/23/2014 41.76 41.99 41.745 41.76 8,907,220
05/22/2014 41.54 41.98 41.52 41.86 5,209,973
05/21/2014 41.61 41.625 41.38 41.52 6,903,855
05/20/2014 41.49 41.75 41.23 41.49 10,785,940
05/19/2014 42.03 42.1 41.46 41.49 13,459,040
05/16/2014 42.05 42.18 41.86 42.14 10,091,040
05/15/2014 42.19 42.4 41.97 42.01 11,562,500
05/14/2014 42.05 42.45 41.92 42.18 20,111,970
05/13/2014 41.96 42.168 41.79 41.97 8,628,253
05/12/2014 42.35 42.4 41.82 41.87 13,614,360
05/09/2014 42.84 42.98 42.24 42.26 12,173,460
05/08/2014 43.35 43.38 42.795 42.89 15,161,100
05/07/2014 42.76 43.39 42.72 43.36 13,659,870
05/06/2014 42.8 42.945 42.64 42.67 10,544,710
05/05/2014 42.46 42.91 42.44 42.88 14,914,170
05/02/2014 43.09 43.16 42.31 42.5 27,932,100
05/01/2014 43.21 43.52 42.92 43.39 18,903,860
04/30/2014 43.11 43.5 43.11 43.21 21,828,180
04/29/2014 43.27 43.46 43.01 43.14 17,466,440
04/28/2014 43.05 43.39 42.96 43.32 18,619,710
04/25/2014 42.6 43.11 42.6 43.11 16,456,300
04/24/2014 42.36 42.73 42.13 42.62 11,259,300
04/23/2014 42.31 42.79 42.26 42.33 17,016,140
04/22/2014 42.32 42.35 42.04 42.31 10,760,750
04/21/2014 42.3 42.6 42.05 42.25 11,056,320
04/17/2014 42.7 42.92 42.24 42.3 17,989,270
04/16/2014 42.51 42.83 42.43 42.83 12,413,780
04/15/2014 41.94 42.52 41.94 42.52 15,024,660
04/14/2014 41.88 42.08 41.65 41.94 9,636,714
04/11/2014 41.72 41.98 41.6 41.69 17,823,430
04/10/2014 41.92 42.22 41.59 41.73 16,001,150
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.

Research Brokers before you trade

Want to trade FX?