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

60.52 USD +0.84 (+1.41%)
Official Closing Price Updated: 7:07 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 59.85 61.04 59.69 60.52 19,211,924 +0.84(+1.41%)
Mar 05, 2021 58.97 59.96 58.45 59.68 16,803,300 +0.96(+1.63%)
Mar 04, 2021 58.81 59.81 58.40 58.72 22,038,100 -0.05(-0.09%)
Mar 03, 2021 59.38 59.38 58.27 58.77 22,924,134 -0.70(-1.18%)
Mar 02, 2021 59.74 59.90 59.13 59.47 14,653,136 -0.18(-0.30%)
Mar 01, 2021 59.10 60.31 59.09 59.65 15,713,686 +1.29(+2.21%)
Feb 26, 2021 59.66 60.03 58.34 58.36 19,007,300 -1.10(-1.85%)
Feb 25, 2021 59.88 60.17 59.17 59.46 15,677,992 -0.54(-0.90%)
Feb 24, 2021 60.56 60.67 59.94 60.00 11,836,401 -0.71(-1.17%)
Feb 23, 2021 60.45 60.92 60.14 60.71 13,106,116 +0.50(+0.83%)
Feb 22, 2021 61.24 61.31 59.64 60.21 17,800,577 -1.20(-1.95%)
Feb 19, 2021 62.35 62.38 61.36 61.41 8,967,700 -0.93(-1.49%)
Feb 18, 2021 61.87 62.61 61.87 62.34 7,709,832 +0.37(+0.60%)
Feb 17, 2021 61.99 62.08 61.55 61.97 10,188,795 +0.05(+0.08%)
Feb 16, 2021 62.55 62.63 61.83 61.92 15,861,202 -0.70(-1.12%)
Feb 12, 2021 62.89 63.18 62.29 62.62 10,107,900 -0.46(-0.73%)
Feb 11, 2021 63.41 63.62 62.98 63.08 8,711,284 -0.36(-0.57%)
Feb 10, 2021 63.56 63.70 63.01 63.44 9,810,579 +0.25(+0.40%)
Feb 09, 2021 63.21 63.42 62.67 63.19 6,193,423 +0.09(+0.14%)
Feb 08, 2021 63.73 63.75 62.86 63.10 10,765,327 -0.49(-0.77%)
Feb 05, 2021 63.53 63.94 63.27 63.59 5,959,900 +0.34(+0.54%)
Feb 04, 2021 62.73 63.34 62.55 63.25 11,347,816 +0.49(+0.78%)
Feb 03, 2021 62.89 63.17 62.62 62.76 8,133,361 -0.20(-0.32%)
Feb 02, 2021 62.66 63.92 62.40 62.96 14,348,522 +0.51(+0.82%)
Feb 01, 2021 62.55 63.01 61.93 62.45 8,054,292 +0.30(+0.48%)
Jan 29, 2021 62.17 62.78 61.76 62.15 13,880,300 -0.34(-0.54%)
Jan 28, 2021 61.96 63.44 61.80 62.49 12,732,541 +0.74(+1.20%)
Jan 27, 2021 62.95 63.42 61.47 61.75 19,642,220 -1.71(-2.69%)
Jan 26, 2021 64.01 64.08 63.20 63.46 9,736,123 -0.64(-1.00%)
Jan 25, 2021 62.62 64.19 62.55 64.10 18,923,013 +1.26(+2.01%)
Jan 22, 2021 62.57 63.05 62.33 62.84 9,380,000 +0.09(+0.14%)
Jan 21, 2021 62.97 63.10 62.64 62.75 6,987,827 -0.37(-0.59%)
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%)
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.