SPDR Select Sector Fund - Utilities Historical Stock Prices

(ETF)
XLU 
$48.1
*  
0.03
0.06%
Get XLU Alerts
*Delayed - data as of Apr. 29, 2016 12:30 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

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

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
12:30 47.91 48.29 47.5681 48.10 9,163,212
04/28/2016 47.78 48.25 47.5 48.13 20,157,420
04/27/2016 47.65 48.475 47.5 48.2 24,559,220
04/26/2016 47.47 47.71 47.38 47.51 13,021,790
04/25/2016 47.15 47.45 47.12 47.44 12,742,880
04/22/2016 47.06 47.41 47.03 47.3492 12,309,020
04/21/2016 47.75 47.88 46.725 46.93 32,057,690
04/20/2016 49.2 49.26 47.9 47.93 26,048,150
04/19/2016 49.13 49.23 48.84 49.16 10,488,420
04/18/2016 48.86 49.08 48.5301 49.0792 9,124,107
04/15/2016 48.72 49 48.55 48.89 10,962,870
04/14/2016 48.56 48.79 48.46 48.62 12,072,790
04/13/2016 49.12 49.12 48.42 48.68 13,320,070
04/12/2016 48.65 49.04 48.57 48.98 13,427,350
04/11/2016 48.85 49.16 48.6 48.64 11,125,020
04/08/2016 48.74 49.165 48.69 48.85 16,437,080
04/07/2016 48.54 48.91 48.46 48.59 15,280,300
04/06/2016 48.6 48.68 48.31 48.61 20,294,470
04/05/2016 49.49 49.57 48.63 48.67 18,649,310
04/04/2016 49.82 49.88 49.345 49.6 15,286,140
04/01/2016 49.42 49.88 49.26 49.81 17,866,240
03/31/2016 49.4 49.67 49.22 49.62 14,703,420
03/30/2016 49.45 49.56 49.15 49.33 14,516,710
03/29/2016 48.88 49.49 48.685 49.45 17,552,710
03/28/2016 48.99 49.25 48.63 48.73 11,244,550
03/24/2016 48.76 48.98 48.62 48.91 15,073,450
03/23/2016 48.42 48.97 48.2 48.78 15,239,440
03/22/2016 48.52 48.78 48.36 48.42 11,457,060
03/21/2016 48.48 48.82 48.111 48.58 15,743,230
03/18/2016 48.94 49.09 48.61 48.63 16,990,650
03/17/2016 48.85 49.42 48.67 49.31 17,526,280
03/16/2016 48.12 49.04 47.795 49.04 27,859,580
03/15/2016 48.16 48.455 48.1 48.3 13,737,000
03/14/2016 48.14 48.3 47.94 48.21 11,724,820
03/11/2016 48.33 48.45 48.05 48.15 15,695,450
03/10/2016 48.04 48.26 47.64 48.0992 19,471,350
03/09/2016 47.74 48.21 47.7 48.06 14,256,620
03/08/2016 47.46 47.875 47.205 47.84 16,374,780
03/07/2016 47.03 47.47 46.88 47.37 18,492,790
03/04/2016 46.29 47.26 46.18 47.11 22,126,560
03/03/2016 46.38 46.59 45.76 46.59 21,274,260
03/02/2016 45.95 46.33 45.08 46.31 30,214,830
03/01/2016 46.54 46.65 45.78 46.07 23,634,240
02/29/2016 46.1 46.74 46.06 46.3 20,135,330
02/26/2016 47.21 47.32 46.16 46.17 32,952,230
02/25/2016 47.15 47.48 47.01 47.48 12,159,420
02/24/2016 46.78 47.089 46.575 47 16,750,860
02/23/2016 46.59 46.885 46.38 46.78 11,788,530
02/22/2016 46.45 46.74 46.1899 46.74 12,436,750
02/19/2016 46.31 46.44 45.9 46.2 17,020,140
02/18/2016 45.67 46.67 45.63 46.51 18,884,260
02/17/2016 46 46 45.46 45.76 19,071,960
02/16/2016 45.79 45.95 45.37 45.85 14,638,650
02/12/2016 45.67 45.93 45.19 45.56 21,016,840
02/11/2016 46.23 46.61 45.68 45.7 25,389,540
02/10/2016 46.46 46.77 45.715 46.52 25,920,540
02/09/2016 46.25 46.75 46.14 46.57 22,619,960
02/08/2016 46.47 47 45.98 46.41 29,012,110
02/05/2016 46.15 46.75 45.74 46.57 27,385,920
02/04/2016 46.58 46.83 46.295 46.42 27,602,360
02/03/2016 46.21 46.83 46.2 46.62 32,952,060
02/02/2016 45.68 46.1 45.46 46.05 15,949,960
02/01/2016 45.21 46.06 45.18 45.85 29,607,990
01/29/2016 44.82 45.46 44.82 45.42 17,939,660
01/28/2016 43.77 44.8185 43.53 44.53 15,563,940
*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?