SPDR Select Sector Fund - Utilities Historical Stock Prices

(ETF)
XLU 
$43.97
*  
0.59
1.32%
Get XLU Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading XLU now


Community Rating:
View:    XLU Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-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  44.36  44.36  43.66  43.97 12,135,989
06/02/2015 44.32 44.36 43.66 43.97 12,149,950
06/01/2015 44.62 44.83 44.42 44.56 8,838,959
05/29/2015 44.48 44.7 44.33 44.5 9,160,483
05/28/2015 44.45 44.68 44.29 44.57 9,986,942
05/27/2015 44.33 44.55 44.24 44.47 7,637,755
05/26/2015 44.5 44.55 44 44.29 10,563,750
05/22/2015 44.48 44.7 44.285 44.57 8,923,664
05/21/2015 44.77 44.82 44.43 44.64 8,062,554
05/20/2015 44.59 44.9751 44.49 44.66 9,068,564
05/19/2015 44.29 44.7 44.14 44.59 12,906,530
05/18/2015 44.1 44.57 44.1 44.49 10,236,640
05/15/2015 43.87 44.41 43.8 44.32 17,770,600
05/14/2015 43.47 43.87 43.43 43.75 12,242,710
05/13/2015 43.83 43.97 43.1 43.25 13,977,830
05/12/2015 43.5 43.7299 43.24 43.68 13,533,070
05/11/2015 44.02 44.39 43.69 43.73 12,639,020
05/08/2015 44.28 44.52 43.85 44.03 14,383,070
05/07/2015 43.71 44.015 43.6 43.72 12,687,010
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
*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?