XLU Historical Prices | SPDR Select Sector Fund - Utili Stock

STI

1.31%

Utilities Select Sector SPDR (XLU)

-NYSEArca

38.12 0.12(0.32%) 18 Jun 04:00 SGT|After Hours : 38.11 0.01 (0.03%) 18 Jun 05:51 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun 2013	38.15	38.41	37.94	38.12	12,428,800	38.12
14 Jun 2013	37.91	38.20	37.90	38.00	11,424,500	38.00
13 Jun 2013	37.25	37.98	37.21	37.95	16,735,500	37.95
12 Jun 2013	37.90	37.99	37.25	37.34	10,092,000	37.34
11 Jun 2013	37.74	38.04	37.59	37.71	11,180,000	37.71
10 Jun 2013	38.10	38.13	37.80	37.96	9,931,500	37.96
7 Jun 2013	37.68	38.18	37.65	37.97	15,375,300	37.97
6 Jun 2013	37.29	37.76	37.24	37.74	18,761,700	37.74
5 Jun 2013	37.55	37.56	37.20	37.30	15,436,100	37.30
4 Jun 2013	37.70	37.80	37.37	37.63	14,559,900	37.63
3 Jun 2013	37.69	38.04	37.28	37.76	31,993,800	37.76
31 May 2013	37.80	38.42	37.67	37.68	28,508,600	37.68
30 May 2013	38.18	38.54	37.89	37.91	17,133,700	37.91
29 May 2013	38.14	38.18	37.46	37.81	31,539,100	37.81
28 May 2013	38.60	38.84	38.21	38.38	24,036,800	38.38
24 May 2013	39.16	39.16	38.70	38.83	9,968,500	38.83
23 May 2013	39.26	39.41	38.67	39.25	24,046,300	39.25
22 May 2013	40.10	40.54	39.38	39.52	24,962,800	39.52
21 May 2013	40.17	40.34	39.91	40.20	9,014,300	40.20
20 May 2013	40.37	40.39	40.05	40.12	11,337,700	40.12
17 May 2013	39.98	40.36	39.91	40.32	9,051,700	40.32
16 May 2013	40.16	40.21	39.88	39.94	10,055,600	39.94
15 May 2013	39.87	40.55	39.80	40.27	10,773,400	40.27
14 May 2013	39.65	40.06	39.57	39.89	12,347,600	39.89
13 May 2013	39.70	39.75	39.48	39.62	12,325,200	39.62
10 May 2013	39.74	39.86	39.46	39.83	10,528,800	39.83
9 May 2013	40.39	40.43	39.61	39.74	19,701,500	39.74
8 May 2013	40.62	40.73	40.22	40.35	7,172,500	40.35
7 May 2013	40.37	40.71	40.33	40.71	7,291,200	40.71
6 May 2013	40.84	40.87	40.31	40.32	14,739,400	40.32
3 May 2013	41.17	41.25	40.82	40.89	14,986,900	40.89
2 May 2013	40.98	41.11	40.74	40.97	8,834,400	40.97
1 May 2013	41.37	41.42	40.96	41.02	10,367,400	41.02
30 Apr 2013	41.28	41.44	41.19	41.43	7,818,300	41.43
29 Apr 2013	41.13	41.38	40.93	41.32	5,835,800	41.32
26 Apr 2013	40.80	41.16	40.80	40.98	5,943,100	40.98
25 Apr 2013	41.02	41.09	40.77	40.92	9,954,200	40.92
24 Apr 2013	40.78	41.07	40.58	40.91	10,553,000	40.91
23 Apr 2013	40.74	40.80	40.46	40.78	11,780,800	40.78
22 Apr 2013	40.77	40.86	40.46	40.68	7,001,300	40.68
19 Apr 2013	40.15	40.74	40.15	40.73	11,669,600	40.73
18 Apr 2013	40.03	40.23	39.94	40.13	6,276,100	40.13
17 Apr 2013	40.04	40.14	39.73	40.00	8,892,800	40.00
16 Apr 2013	39.93	40.23	39.61	40.23	5,570,500	40.23
15 Apr 2013	40.17	40.39	39.75	39.75	10,644,500	39.75
12 Apr 2013	40.08	40.33	40.00	40.33	5,336,900	40.33
11 Apr 2013	40.16	40.26	40.06	40.16	7,592,000	40.16
10 Apr 2013	39.85	40.17	39.84	40.07	4,833,000	40.07
9 Apr 2013	39.93	39.98	39.72	39.75	7,403,200	39.75
8 Apr 2013	39.62	39.90	39.41	39.87	5,843,200	39.87
5 Apr 2013	39.22	39.63	39.12	39.57	7,452,900	39.57
4 Apr 2013	39.12	39.43	39.10	39.40	5,271,700	39.40
3 Apr 2013	39.20	39.30	38.97	39.03	5,663,600	39.03
2 Apr 2013	39.15	39.28	39.04	39.14	8,030,300	39.14
1 Apr 2013	39.10	39.10	38.91	39.01	4,254,400	39.01
28 Mar 2013	38.65	39.14	38.63	39.10	7,197,200	39.10
27 Mar 2013	38.31	38.65	38.28	38.63	5,406,700	38.63
26 Mar 2013	38.15	38.48	38.15	38.45	5,875,700	38.45
25 Mar 2013	38.40	38.43	37.93	38.09	6,639,000	38.09
22 Mar 2013	38.20	38.28	38.07	38.17	2,331,800	38.17
21 Mar 2013	38.19	38.28	38.06	38.11	6,005,000	38.11
20 Mar 2013	38.19	38.36	38.07	38.30	6,426,700	38.30
19 Mar 2013	37.94	38.15	37.83	38.02	7,788,700	38.02
18 Mar 2013	37.92	38.09	37.86	37.92	5,023,100	37.92
15 Mar 2013	37.88	38.16	37.76	38.13	13,152,700	38.13
Mar 15, 2013	0.329 Dividend
14 Mar 2013	38.09	38.23	38.04	38.21	7,328,700	37.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On XLU

Quotes

Charts

News & Info

ETF

Utilities Select Sector SPDR (XLU)