Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,631.36 +1,602.74 (+2.36%) CMC Crypto 200
1,494.08 +26.15 (+1.78%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 71.70 | 72.79 | 71.39 | 72.72 | 72.72 | 12,388,814 |
| 27 May 2024 | 71.57 | 72.79 | 70.25 | 72.72 | 72.72 | 44,402,800 |
| 20 May 2024 | 72.50 | 72.90 | 70.75 | 71.50 | 71.50 | 48,154,000 |
| 13 May 2024 | 71.51 | 72.91 | 71.06 | 72.34 | 72.34 | 60,500,100 |
| 06 May 2024 | 68.62 | 71.85 | 68.20 | 71.27 | 71.27 | 82,708,100 |
| 29 Apr 2024 | 66.65 | 68.63 | 66.28 | 68.41 | 68.41 | 79,945,600 |
| 22 Apr 2024 | 65.47 | 67.19 | 65.02 | 66.19 | 66.19 | 64,016,700 |
| 15 Apr 2024 | 64.64 | 65.57 | 62.55 | 65.43 | 65.43 | 74,878,700 |
| 08 Apr 2024 | 65.17 | 66.08 | 63.89 | 64.20 | 64.20 | 73,957,200 |
| 01 Apr 2024 | 65.66 | 65.80 | 64.24 | 65.16 | 65.16 | 70,581,000 |
| 25 Mar 2024 | 64.04 | 65.76 | 63.38 | 65.65 | 65.65 | 57,558,600 |
| 18 Mar 2024 | 0.52 Dividend | |||||
| 18 Mar 2024 | 63.02 | 64.47 | 62.65 | 63.86 | 63.34 | 70,418,600 |
| 11 Mar 2024 | 63.66 | 64.45 | 62.92 | 63.46 | 62.94 | 71,814,200 |
| 04 Mar 2024 | 61.43 | 63.97 | 61.43 | 63.75 | 63.23 | 82,085,800 |
| 26 Feb 2024 | 61.66 | 62.62 | 60.63 | 61.72 | 61.21 | 74,620,900 |
| 19 Feb 2024 | 61.12 | 62.25 | 61.05 | 61.96 | 61.45 | 55,374,600 |
| 12 Feb 2024 | 60.27 | 61.52 | 59.14 | 61.23 | 60.73 | 85,044,000 |
| 05 Feb 2024 | 60.89 | 60.93 | 59.52 | 60.27 | 59.78 | 81,301,900 |
| 29 Jan 2024 | 61.25 | 62.62 | 60.89 | 61.49 | 60.99 | 112,574,200 |
| 22 Jan 2024 | 60.96 | 61.44 | 59.86 | 61.21 | 60.71 | 110,412,300 |
| 15 Jan 2024 | 63.01 | 63.18 | 60.59 | 60.98 | 60.48 | 68,667,400 |
| 08 Jan 2024 | 64.39 | 65.02 | 62.76 | 63.32 | 62.80 | 68,992,300 |
| 01 Jan 2024 | 63.06 | 64.90 | 62.93 | 64.53 | 64.00 | 58,718,900 |
| 25 Dec 2023 | 62.52 | 63.50 | 62.50 | 63.33 | 62.81 | 38,941,900 |
| 18 Dec 2023 | 0.597 Dividend | |||||
| 18 Dec 2023 | 63.55 | 63.91 | 61.97 | 62.62 | 61.53 | 76,368,800 |
| 11 Dec 2023 | 63.08 | 66.70 | 63.07 | 63.97 | 62.85 | 102,882,300 |
| 04 Dec 2023 | 63.23 | 63.99 | 62.58 | 63.41 | 62.30 | 62,874,800 |
| 27 Nov 2023 | 62.74 | 63.54 | 62.24 | 63.53 | 62.42 | 74,940,300 |
| 20 Nov 2023 | 62.00 | 62.70 | 61.28 | 62.69 | 61.60 | 38,161,600 |
| 13 Nov 2023 | 60.19 | 62.69 | 59.51 | 62.29 | 61.20 | 98,335,000 |
| 06 Nov 2023 | 61.97 | 62.17 | 59.92 | 60.32 | 59.27 | 89,723,000 |
| 30 Oct 2023 | 58.98 | 62.65 | 58.53 | 61.86 | 60.78 | 96,337,100 |
| 23 Oct 2023 | 57.50 | 60.39 | 57.04 | 58.73 | 57.71 | 108,611,000 |
| 16 Oct 2023 | 59.42 | 60.13 | 58.02 | 58.03 | 57.02 | 101,325,000 |
| 09 Oct 2023 | 57.15 | 59.68 | 56.91 | 59.30 | 58.27 | 124,952,400 |
| 02 Oct 2023 | 58.59 | 58.59 | 54.77 | 57.25 | 56.25 | 205,185,600 |
| 25 Sept 2023 | 62.92 | 63.25 | 58.61 | 58.93 | 57.90 | 123,262,600 |
| 18 Sept 2023 | 0.522 Dividend | |||||
| 18 Sept 2023 | 64.46 | 64.75 | 62.87 | 63.29 | 61.69 | 56,492,000 |
| 11 Sept 2023 | 63.11 | 65.61 | 63.01 | 64.94 | 63.29 | 70,118,800 |
| 04 Sept 2023 | 62.60 | 63.29 | 61.34 | 63.18 | 61.58 | 71,430,400 |
| 28 Aug 2023 | 63.74 | 64.09 | 62.15 | 62.64 | 61.05 | 59,935,500 |
| 21 Aug 2023 | 63.30 | 64.28 | 62.59 | 63.63 | 62.02 | 64,455,500 |
| 14 Aug 2023 | 64.53 | 64.57 | 62.98 | 63.49 | 61.88 | 63,192,700 |
| 07 Aug 2023 | 64.23 | 65.07 | 63.38 | 64.57 | 62.93 | 66,795,000 |
| 31 Jul 2023 | 67.31 | 67.58 | 63.71 | 63.99 | 62.37 | 80,031,000 |
| 24 Jul 2023 | 68.56 | 69.16 | 66.71 | 67.04 | 65.34 | 62,453,400 |
| 17 Jul 2023 | 66.63 | 68.73 | 64.99 | 68.46 | 66.72 | 77,377,300 |
| 10 Jul 2023 | 65.28 | 67.14 | 64.59 | 66.85 | 65.16 | 57,233,700 |
| 03 Jul 2023 | 65.30 | 67.18 | 65.08 | 65.39 | 63.73 | 55,648,900 |
| 26 Jun 2023 | 65.14 | 65.92 | 64.07 | 65.44 | 63.78 | 62,082,300 |
| 20 Jun 2023 | 0.537 Dividend | |||||
| 19 Jun 2023 | 66.57 | 66.89 | 64.94 | 65.03 | 62.88 | 46,368,100 |
| 12 Jun 2023 | 66.44 | 67.84 | 65.76 | 67.30 | 65.07 | 64,762,200 |
| 05 Jun 2023 | 65.26 | 66.88 | 65.03 | 66.39 | 64.19 | 72,146,300 |
| 29 May 2023 | 64.37 | 65.37 | 63.96 | 65.12 | 62.96 | 58,832,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.