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

63.12 USD +0.37 (+0.59%)
Official Closing Price Updated: 5:03 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 62.73 63.40 62.36 63.12 22,397,933 +0.37(+0.59%)
Jan 19, 2021 63.33 63.39 62.65 62.75 9,496,551 -0.24(-0.38%)
Jan 15, 2021 62.25 63.18 62.01 62.99 13,782,400 +0.61(+0.98%)
Jan 14, 2021 62.64 62.69 62.01 62.38 13,032,921 -0.24(-0.38%)
Jan 13, 2021 61.61 62.82 61.50 62.62 13,340,880 +1.20(+1.95%)
Jan 12, 2021 61.65 61.86 60.68 61.42 12,308,541 -0.33(-0.53%)
Jan 11, 2021 62.10 62.35 61.29 61.75 8,328,572 -0.58(-0.93%)
Jan 08, 2021 61.89 62.46 61.78 62.33 13,465,400 +0.52(+0.84%)
Jan 07, 2021 62.97 63.09 61.75 61.81 12,378,823 -0.82(-1.31%)
Jan 06, 2021 61.46 63.04 61.32 62.63 17,980,946 +1.52(+2.49%)
Jan 05, 2021 61.25 61.43 60.61 61.11 8,333,287 -0.01(-0.02%)
Jan 04, 2021 62.81 62.81 60.77 61.12 12,630,284 -1.58(-2.52%)
Dec 31, 2020 62.70 62.70 62.70 5,921,663 +0.92(+1.49%)
Dec 30, 2020 61.51 61.98 61.41 61.78 5,921,663 +0.31(+0.50%)
Dec 29, 2020 61.63 61.92 61.29 61.47 7,582,076 -0.01(-0.02%)
Dec 28, 2020 61.53 61.88 61.25 61.48 5,869,488 +0.27(+0.44%)
Dec 24, 2020 60.91 61.24 60.58 61.21 3,636,100 +0.43(+0.71%)
Dec 23, 2020 61.19 61.67 60.77 60.78 5,771,579 -0.12(-0.20%)
Dec 22, 2020 61.00 61.15 60.72 60.90 12,088,534 -0.12(-0.20%)
Dec 21, 2020 61.28 61.28 60.32 61.02 13,957,206 -1.27(-2.04%)
Dec 18, 2020 62.84 63.06 61.99 62.29 10,438,600 -0.54(-0.86%)
Dec 17, 2020 62.63 63.28 62.62 62.83 12,694,920 +0.42(+0.67%)
Dec 16, 2020 63.26 63.58 62.33 62.41 12,156,405 -0.73(-1.16%)
Dec 15, 2020 62.21 63.30 61.90 63.14 11,178,592 +1.22(+1.97%)
Dec 14, 2020 62.68 63.20 61.86 61.92 13,604,217 -0.32(-0.51%)
Dec 11, 2020 61.88 62.31 61.82 62.24 6,675,800 +0.10(+0.16%)
Dec 10, 2020 62.43 62.63 61.85 62.14 10,801,401 -0.32(-0.51%)
Dec 09, 2020 62.62 62.72 62.04 62.46 11,484,945 -0.11(-0.18%)
Dec 08, 2020 62.35 62.98 62.09 62.57 10,502,655 -0.19(-0.30%)
Dec 07, 2020 62.20 63.06 62.19 62.76 8,695,860 +0.35(+0.56%)
Dec 04, 2020 63.10 63.24 62.05 62.41 10,502,500 -0.63(-1.00%)
Dec 03, 2020 63.60 63.66 62.87 63.04 9,374,945 -0.66(-1.04%)
Dec 02, 2020 62.98 63.73 62.58 63.70 12,198,718 +0.42(+0.66%)
Dec 01, 2020 63.31 64.17 63.24 63.28 15,089,012 +0.44(+0.70%)
Nov 30, 2020 63.58 63.62 62.59 62.84 13,444,703 -0.92(-1.44%)
Nov 27, 2020 64.38 64.44 63.50 63.76 6,036,600 -0.64(-0.99%)
Nov 25, 2020 64.15 64.42 63.59 64.40 11,492,600 +0.17(+0.26%)
Nov 24, 2020 64.06 64.39 63.74 64.23 10,903,516 +0.68(+1.07%)
Nov 23, 2020 63.79 63.90 63.26 63.55 8,465,261 +0.01(+0.02%)
Nov 20, 2020 63.42 63.98 63.22 63.54 9,316,200 +0.01(+0.02%)
Nov 19, 2020 64.10 64.15 63.08 63.53 13,498,097 -0.64(-1.00%)
Nov 18, 2020 65.79 65.87 64.15 64.17 12,790,652 -1.28(-1.96%)
Nov 17, 2020 66.33 66.65 65.35 65.45 8,404,580 -1.31(-1.96%)
Nov 16, 2020 66.91 66.95 65.97 66.76 13,686,648 +0.67(+1.01%)
Nov 13, 2020 65.76 66.27 65.64 66.09 13,162,700 +0.65(+0.99%)
Nov 12, 2020 66.12 66.27 64.93 65.44 26,510,106 -1.07(-1.61%)
Nov 11, 2020 66.60 67.10 66.25 66.51 9,729,540 +0.25(+0.38%)
Nov 10, 2020 65.67 66.45 65.40 66.26 15,583,836 +0.94(+1.44%)
Nov 09, 2020 65.99 67.93 65.25 65.32 23,035,477 +1.19(+1.86%)
Nov 06, 2020 64.31 64.88 63.96 64.13 9,477,800 -0.14(-0.22%)
Nov 05, 2020 64.37 65.44 64.21 64.27 15,762,029 +0.57(+0.89%)
Nov 04, 2020 64.29 65.29 63.63 63.70 18,331,310 -0.97(-1.50%)
Nov 03, 2020 64.55 65.37 64.29 64.67 15,073,345 +0.92(+1.44%)
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.