S&P 500 Utilities Sector SPDR (NY: XLU )

64.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 64.25 64.85 63.83 64.73 10,381,354 -0.02(-0.03%)
Oct 23, 2020 64.89 65.00 64.39 64.75 7,242,500 +0.18(+0.28%)
Oct 22, 2020 63.76 64.68 63.58 64.57 7,606,061 +0.90(+1.41%)
Oct 21, 2020 63.70 64.09 63.49 63.67 7,099,572 -0.17(-0.27%)
Oct 20, 2020 63.72 64.19 63.48 63.84 12,489,737 +0.38(+0.60%)
Oct 19, 2020 63.97 64.31 63.28 63.46 13,301,869 -0.54(-0.84%)
Oct 16, 2020 63.40 64.24 63.33 64.00 8,040,600 +0.68(+1.07%)
Oct 15, 2020 62.76 63.67 62.60 63.32 9,562,007 -0.04(-0.06%)
Oct 14, 2020 63.52 63.79 63.03 63.36 11,169,352 -0.08(-0.13%)
Oct 13, 2020 63.44 63.61 62.73 63.44 10,105,223 -0.44(-0.69%)
Oct 12, 2020 63.52 64.31 63.36 63.88 7,485,115 +0.40(+0.63%)
Oct 09, 2020 63.84 63.87 63.05 63.48 8,545,500 -0.01(-0.02%)
Oct 08, 2020 62.62 63.59 62.58 63.49 13,617,802 +1.14(+1.83%)
Oct 07, 2020 62.29 62.61 61.88 62.35 12,201,767 +0.38(+0.61%)
Oct 06, 2020 61.49 62.67 61.22 61.97 16,388,539 +0.52(+0.85%)
Oct 05, 2020 60.85 61.62 60.44 61.45 11,038,052 +0.76(+1.25%)
Oct 02, 2020 59.50 61.00 59.37 60.69 16,945,000 +0.71(+1.18%)
Oct 01, 2020 59.53 60.13 59.41 59.98 13,070,938 +0.60(+1.01%)
Sep 30, 2020 59.22 59.67 58.88 59.38 12,104,071 +0.53(+0.90%)
Sep 29, 2020 59.05 59.45 58.58 58.85 9,217,889 -0.02(-0.03%)
Sep 28, 2020 58.98 59.46 58.77 58.87 10,179,665 +0.15(+0.26%)
Sep 25, 2020 57.52 58.78 57.31 58.72 11,287,900 +0.95(+1.64%)
Sep 24, 2020 57.07 58.18 56.72 57.77 15,664,051 +0.64(+1.12%)
Sep 23, 2020 58.09 58.19 57.08 57.13 10,788,473 -0.89(-1.53%)
Sep 22, 2020 57.69 58.41 57.65 58.02 10,623,837 +0.36(+0.62%)
Sep 21, 2020 57.60 57.93 56.90 57.66 15,185,706 -0.86(-1.47%)
Sep 18, 2020 59.56 59.60 58.39 58.52 15,984,700 -1.05(-1.76%)
Sep 17, 2020 59.68 59.90 59.10 59.57 11,387,722 -0.49(-0.82%)
Sep 16, 2020 59.93 60.48 59.67 60.06 11,541,381 -0.08(-0.13%)
Sep 15, 2020 60.35 61.03 59.82 60.14 11,670,479 +0.40(+0.67%)
Sep 14, 2020 59.22 60.05 59.16 59.74 10,462,424 +0.81(+1.37%)
Sep 11, 2020 58.92 59.12 58.47 58.93 12,666,400 +0.14(+0.24%)
Sep 10, 2020 59.59 59.66 58.72 58.79 18,139,778 -1.03(-1.72%)
Sep 09, 2020 59.48 60.58 59.42 59.82 15,434,755 +0.78(+1.32%)
Sep 08, 2020 59.43 59.50 58.47 59.04 14,495,408 -0.33(-0.56%)
Sep 04, 2020 59.83 60.17 58.60 59.37 17,896,200 -0.34(-0.57%)
Sep 03, 2020 60.41 61.04 59.15 59.71 19,435,748 -0.68(-1.13%)
Sep 02, 2020 58.70 60.66 58.46 60.39 18,649,280 +1.82(+3.11%)
Sep 01, 2020 59.06 59.10 58.34 58.57 13,310,625 -0.68(-1.15%)
Aug 31, 2020 58.98 59.61 58.97 59.25 9,987,795 +0.18(+0.30%)
Aug 28, 2020 59.02 59.12 58.46 59.07 8,497,900 +0.17(+0.29%)
Aug 27, 2020 58.88 59.31 58.54 58.90 19,453,565 +0.19(+0.32%)
Aug 26, 2020 59.16 59.20 58.49 58.71 11,664,937 -0.66(-1.11%)
Aug 25, 2020 60.05 60.06 59.17 59.37 11,786,558 -0.57(-0.95%)
Aug 24, 2020 59.59 59.96 59.04 59.94 7,491,190 +0.52(+0.88%)
Aug 21, 2020 59.37 59.53 58.82 59.42 9,466,600 +0.10(+0.17%)
Aug 20, 2020 59.61 59.91 59.16 59.32 12,966,077 -0.53(-0.89%)
Aug 19, 2020 60.18 60.21 59.73 59.85 9,021,456 -0.18(-0.30%)
Aug 18, 2020 60.26 60.50 59.72 60.03 12,147,583 -0.27(-0.45%)
Aug 17, 2020 60.43 60.83 60.07 60.30 9,510,257 -0.08(-0.13%)
Aug 14, 2020 60.78 60.86 60.22 60.38 8,668,300 -0.53(-0.87%)
Aug 13, 2020 60.76 61.03 60.44 60.91 15,813,709 -0.10(-0.16%)
Aug 12, 2020 60.32 61.42 60.30 61.01 17,285,298 +0.87(+1.45%)
Aug 11, 2020 61.54 61.66 59.97 60.14 25,498,039 -1.33(-2.16%)
Aug 10, 2020 61.69 61.95 61.27 61.47 10,604,300 -0.02(-0.03%)
Aug 07, 2020 60.16 61.72 60.15 61.49 15,471,300 +1.09(+1.80%)
Aug 06, 2020 59.99 60.50 59.68 60.40 13,787,989 +0.35(+0.58%)
Aug 05, 2020 60.96 61.00 59.81 60.05 11,829,264 -0.78(-1.28%)
Aug 04, 2020 60.13 61.10 59.98 60.83 20,831,792 +0.66(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.