Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Utilities Select Sector SPDR

(PCQ: XLU)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.40 Up +0.02 +0.05%
Find prices for:
MORE ON XLU
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/19/2012 36.99 36.99 36.99 36.99 NA
06/20/2012 36.63 36.63 36.63 36.63 NA
06/21/2012 36.25 36.25 36.25 36.25 NA
06/22/2012 36.26 36.26 36.26 36.26 NA
06/25/2012 36.19 36.19 36.19 36.19 NA
06/26/2012 36.24 36.24 36.24 36.24 NA
06/27/2012 36.65 36.65 36.65 36.65 NA
06/28/2012 36.78 36.78 36.78 36.78 NA
06/29/2012 36.99 36.99 36.99 36.99 NA
07/02/2012 37.22 37.22 37.22 37.22 NA
07/03/2012 37.13 37.13 37.13 37.13 NA
07/05/2012 36.91 36.91 36.91 36.91 NA
07/06/2012 36.83 36.83 36.83 36.83 NA
07/09/2012 36.71 36.71 36.71 36.71 NA
07/10/2012 36.77 36.77 36.77 36.77 NA
07/11/2012 36.96 36.96 36.96 36.96 NA
07/12/2012 37.01 37.01 37.01 37.01 NA
07/13/2012 37.34 37.34 37.34 37.34 NA
07/16/2012 37.32 37.32 37.32 37.32 NA
07/17/2012 37.4 37.4 37.4 37.4 NA
07/18/2012 37.52 37.52 37.52 37.52 NA
07/19/2012 37.59 37.59 37.59 37.59 NA
07/20/2012 37.67 37.67 37.67 37.67 NA
07/23/2012 37.42 37.42 37.42 37.42 NA
07/24/2012 37.09 37.09 37.09 37.09 NA
07/25/2012 37.07 37.07 37.07 37.07 NA
07/26/2012 37.65 37.65 37.65 37.65 NA
07/27/2012 38.09 38.09 38.09 38.09 NA
07/30/2012 38.23 38.23 38.23 38.23 NA
07/31/2012 37.92 37.92 37.92 37.92 NA
08/01/2012 37.63 37.63 37.63 37.63 NA
08/02/2012 37.42 37.42 37.42 37.42 NA
08/03/2012 37.86 37.86 37.86 37.86 NA
08/06/2012 37.77 37.77 37.77 37.77 NA
08/07/2012 37.38 37.38 37.38 37.38 NA
08/08/2012 37.43 37.43 37.43 37.43 NA
08/09/2012 37.43 37.43 37.43 37.43 NA
08/10/2012 37.54 37.54 37.54 37.54 NA
08/13/2012 37.5 37.5 37.5 37.5 NA
08/14/2012 37.46 37.46 37.46 37.46 NA
08/15/2012 37.28 37.28 37.28 37.28 NA
08/16/2012 37.19 37.19 37.19 37.19 NA
08/17/2012 37.09 37.09 37.09 37.09 NA
08/20/2012 37.16 37.16 37.16 37.16 NA
08/21/2012 36.89 36.89 36.89 36.89 NA
08/22/2012 36.83 36.83 36.83 36.83 NA
08/23/2012 36.45 36.45 36.45 36.45 NA
08/24/2012 36.62 36.62 36.62 36.62 NA
08/27/2012 36.7 36.7 36.7 36.7 NA
08/28/2012 36.63 36.63 36.63 36.63 NA
08/29/2012 36.57 36.57 36.57 36.57 NA
08/30/2012 36.39 36.39 36.39 36.39 NA
08/31/2012 36.35 36.35 36.35 36.35 NA
09/04/2012 36.49 36.49 36.49 36.49 NA
09/05/2012 36.33 36.33 36.33 36.33 NA
09/06/2012 36.74 36.74 36.74 36.74 NA
09/07/2012 36.62 36.62 36.62 36.62 NA
09/10/2012 36.58 36.58 36.58 36.58 NA
09/11/2012 36.49 36.49 36.49 36.49 NA
09/12/2012 36.28 36.28 36.28 36.28 NA
09/13/2012 36.79 36.79 36.79 36.79 NA
09/14/2012 36.54 36.54 36.54 36.54 NA
09/17/2012 36.31 36.31 36.31 36.31 NA
09/18/2012 36.2 36.2 36.2 36.2 NA
09/19/2012 36.24 36.24 36.24 36.24 NA
09/20/2012 36.39 36.39 36.39 36.39 NA
09/21/2012 36.03 36.03 36.03 36.03 NA
09/21/2012 0.3812 Ex-dividend
09/24/2012 36.37 36.37 36.37 36.37 NA
09/25/2012 36.29 36.29 36.29 36.29 NA
09/26/2012 36.37 36.37 36.37 36.37 NA
09/27/2012 36.23 36.23 36.23 36.23 NA
09/28/2012 36.39 36.39 36.39 36.39 NA
10/01/2012 36.22 36.22 36.22 36.22 NA
10/02/2012 36.41 36.41 36.41 36.41 NA
10/03/2012 36.59 36.59 36.59 36.59 NA
10/04/2012 36.8 36.8 36.8 36.8 NA
10/05/2012 36.74 36.74 36.74 36.74 NA
10/08/2012 36.8 36.8 36.8 36.8 NA
10/09/2012 36.73 36.73 36.73 36.73 NA
10/10/2012 36.67 36.67 36.67 36.67 NA
10/11/2012 36.71 36.71 36.71 36.71 NA
10/12/2012 36.5 36.5 36.5 36.5 NA
10/15/2012 36.65 36.65 36.65 36.65 NA
10/16/2012 36.79 36.79 36.79 36.79 NA
10/17/2012 37.24 37.24 37.24 37.24 NA
10/18/2012 37.41 37.41 37.41 37.41 NA
10/19/2012 37.11 37.11 37.11 37.11 NA
10/22/2012 37.01 37.01 37.01 37.01 NA
10/23/2012 36.67 36.67 36.67 36.67 NA
10/24/2012 36.4 36.4 36.4 36.4 NA
10/25/2012 36.58 36.58 36.58 36.58 NA
10/26/2012 36.58 36.58 36.58 36.58 NA
10/31/2012 36.9 36.9 36.9 36.9 NA
11/01/2012 36.51 36.51 36.51 36.51 NA
11/02/2012 36.26 36.26 36.26 36.26 NA
11/05/2012 35.67 35.67 35.67 35.67 NA
11/06/2012 35.69 35.69 35.69 35.69 NA
11/07/2012 34.94 34.94 34.94 34.94 NA
11/08/2012 34.88 34.88 34.88 34.88 NA
11/09/2012 34.67 34.67 34.67 34.67 NA
11/12/2012 34.38 34.38 34.38 34.38 NA
11/13/2012 34.51 34.51 34.51 34.51 NA
11/14/2012 34.27 34.27 34.27 34.27 NA
11/15/2012 34.07 34.07 34.07 34.07 NA
11/16/2012 34.36 34.36 34.36 34.36 NA
11/19/2012 34.39 34.39 34.39 34.39 NA
11/20/2012 34.33 34.33 34.33 34.33 NA
11/21/2012 34.18 34.18 34.18 34.18 NA
11/23/2012 34.09 34.09 34.09 34.09 NA
11/26/2012 34.52 34.52 34.52 34.52 NA
11/27/2012 34.61 34.61 34.61 34.61 NA
11/28/2012 34.75 34.75 34.75 34.75 NA
11/29/2012 34.95 34.95 34.95 34.95 NA
11/30/2012 35.32 35.32 35.32 35.32 NA
12/03/2012 35.1 35.1 35.1 35.1 NA
12/04/2012 34.92 34.92 34.92 34.92 NA
12/05/2012 35.45 35.45 35.45 35.45 NA
12/06/2012 35.43 35.43 35.43 35.43 NA
12/07/2012 35.46 35.46 35.46 35.46 NA
12/10/2012 35.47 35.47 35.47 35.47 NA
12/11/2012 35.55 35.55 35.55 35.55 NA
12/12/2012 35.49 35.49 35.49 35.49 NA
12/13/2012 35.35 35.35 35.35 35.35 NA
12/14/2012 35.21 35.21 35.21 35.21 NA
12/17/2012 35.75 35.75 35.75 35.75 NA
12/18/2012 36 36 36 36 NA
12/19/2012 35.73 35.73 35.73 35.73 NA
12/20/2012 35.84 35.84 35.84 35.84 NA
12/21/2012 35.31 35.31 35.31 35.31 NA
12/21/2012 0.40017 Ex-dividend
12/24/2012 35.16 35.16 35.16 35.16 NA
12/26/2012 34.86 34.86 34.86 34.86 NA
12/27/2012 34.8 34.8 34.8 34.8 NA
12/28/2012 34.45 34.45 34.45 34.45 NA
12/31/2012 34.92 34.92 34.92 34.92 NA
01/02/2013 35.56 35.56 35.56 35.56 NA
01/03/2013 35.56 35.56 35.56 35.56 NA
01/04/2013 35.74 35.74 35.74 35.74 NA
01/07/2013 35.39 35.39 35.39 35.39 NA
01/08/2013 35.28 35.28 35.28 35.28 NA
01/09/2013 35.21 35.21 35.21 35.21 NA
01/10/2013 35.36 35.36 35.36 35.36 NA
01/11/2013 35.4 35.4 35.4 35.4 NA
01/14/2013 35.33 35.33 35.33 35.33 NA
01/15/2013 35.43 35.43 35.43 35.43 NA
01/16/2013 35.26 35.26 35.26 35.26 NA
01/17/2013 35.4 35.4 35.4 35.4 NA
01/18/2013 35.68 35.68 35.68 35.68 NA
01/22/2013 35.98 35.98 35.98 35.98 NA
01/23/2013 35.89 35.89 35.89 35.89 NA
01/24/2013 36.05 36.05 36.05 36.05 NA
01/25/2013 36.23 36.23 36.23 36.23 NA
01/28/2013 36.21 36.21 36.21 36.21 NA
01/29/2013 36.46 36.46 36.46 36.46 NA
01/30/2013 36.49 36.49 36.49 36.49 NA
01/31/2013 36.58 36.58 36.58 36.58 NA
02/01/2013 36.68 36.68 36.68 36.68 NA
02/04/2013 36.43 36.43 36.43 36.43 NA
02/05/2013 36.53 36.53 36.53 36.53 NA
02/06/2013 36.64 36.64 36.64 36.64 NA
02/07/2013 36.69 36.69 36.69 36.69 NA
02/08/2013 36.69 36.69 36.69 36.69 NA
02/11/2013 36.78 36.78 36.78 36.78 NA
02/12/2013 36.94 36.94 36.94 36.94 NA
02/13/2013 36.94 36.94 36.94 36.94 NA
02/14/2013 36.64 36.64 36.64 36.64 NA
02/15/2013 36.72 36.72 36.72 36.72 NA
02/19/2013 37.04 37.04 37.04 37.04 NA
02/20/2013 36.97 36.97 36.97 36.97 NA
02/21/2013 36.81 36.81 36.81 36.81 NA
02/22/2013 37.18 37.18 37.18 37.18 NA
02/25/2013 36.85 36.85 36.85 36.85 NA
02/26/2013 36.96 36.96 36.96 36.96 NA
02/27/2013 37.3 37.3 37.3 37.3 NA
02/28/2013 37.43 37.43 37.43 37.43 NA
03/01/2013 37.5 37.5 37.5 37.5 NA
03/04/2013 37.88 37.88 37.88 37.88 NA
03/05/2013 38.08 38.08 38.08 38.08 NA
03/06/2013 38.06 38.06 38.06 38.06 NA
03/07/2013 37.89 37.89 37.89 37.89 NA
03/08/2013 37.97 37.97 37.97 37.97 NA
03/11/2013 38.06 38.06 38.06 38.06 NA
03/12/2013 37.96 37.96 37.96 37.96 NA
03/13/2013 38.13 38.13 38.13 38.13 NA
03/14/2013 38.21 38.21 38.21 38.21 NA
03/15/2013 38.13 38.13 38.13 38.13 NA
03/15/2013 0.329 Ex-dividend
03/18/2013 37.92 37.92 37.92 37.92 NA
03/19/2013 38.02 38.02 38.02 38.02 NA
03/20/2013 38.3 38.3 38.3 38.3 NA
03/21/2013 38.11 38.11 38.11 38.11 NA
03/22/2013 38.17 38.17 38.17 38.17 NA
03/25/2013 38.09 38.09 38.09 38.09 NA
03/26/2013 38.45 38.45 38.45 38.45 NA
03/27/2013 38.63 38.63 38.63 38.63 NA
03/28/2013 39.1 39.1 39.1 39.1 NA
04/01/2013 39.01 39.01 39.01 39.01 NA
04/02/2013 39.14 39.14 39.14 39.14 NA
04/03/2013 39.03 39.03 39.03 39.03 NA
04/04/2013 39.4 39.4 39.4 39.4 NA
04/05/2013 39.57 39.57 39.57 39.57 NA
04/08/2013 39.87 39.87 39.87 39.87 NA
04/09/2013 39.75 39.75 39.75 39.75 NA
04/10/2013 40.07 40.07 40.07 40.07 NA
04/11/2013 40.16 40.16 40.16 40.16 NA
04/12/2013 40.33 40.33 40.33 40.33 NA
04/15/2013 39.75 39.75 39.75 39.75 NA
04/16/2013 40.23 40.23 40.23 40.23 NA
04/17/2013 40 40 40 40 NA
04/18/2013 40.13 40.13 40.13 40.13 NA
04/19/2013 40.73 40.73 40.73 40.73 NA
04/22/2013 40.68 40.68 40.68 40.68 NA
04/23/2013 40.78 40.78 40.78 40.78 NA
04/24/2013 40.91 40.91 40.91 40.91 NA
04/25/2013 40.92 40.92 40.92 40.92 NA
04/26/2013 40.98 40.98 40.98 40.98 NA
04/29/2013 41.32 41.32 41.32 41.32 NA
04/30/2013 41.43 41.43 41.43 41.43 NA
05/01/2013 41.02 41.02 41.02 41.02 NA
05/02/2013 40.97 40.97 40.97 40.97 NA
05/03/2013 40.89 40.89 40.89 40.89 NA
05/06/2013 40.32 40.32 40.32 40.32 NA
05/07/2013 40.71 40.71 40.71 40.71 NA
05/08/2013 40.35 40.35 40.35 40.35 NA
05/09/2013 39.74 39.74 39.74 39.74 NA
05/10/2013 39.83 39.83 39.83 39.83 NA
05/13/2013 39.62 39.62 39.62 39.62 NA
05/14/2013 39.89 39.89 39.89 39.89 NA
05/15/2013 40.27 40.27 40.27 40.27 NA
05/16/2013 39.94 39.94 39.94 39.94 NA
05/17/2013 40.32 40.32 40.32 40.32 NA
05/20/2013 40.12 40.12 40.12 40.12 NA
05/21/2013 40.2 40.2 40.2 40.2 NA
05/22/2013 39.52 39.52 39.52 39.52 NA
05/23/2013 39.25 39.25 39.25 39.25 NA
05/24/2013 38.83 38.83 38.83 38.83 NA
05/28/2013 38.38 38.38 38.38 38.38 NA
05/29/2013 37.81 37.81 37.81 37.81 NA
05/30/2013 37.91 37.91 37.91 37.91 NA
05/31/2013 37.68 37.68 37.68 37.68 NA
06/03/2013 37.76 37.76 37.76 37.76 NA
06/04/2013 37.63 37.63 37.63 37.63 NA
06/05/2013 37.3 37.3 37.3 37.3 NA
06/06/2013 37.74 37.74 37.74 37.74 NA
06/07/2013 37.97 37.97 37.97 37.97 NA
06/10/2013 37.96 37.96 37.96 37.96 NA
06/11/2013 37.71 37.71 37.71 37.71 NA
06/12/2013 37.34 37.34 37.34 37.34 NA
06/13/2013 37.95 37.95 37.95 37.95 NA
06/14/2013 38 38 38 38 NA
06/17/2013 38.12 38.12 38.12 38.12 NA
06/18/2013 38.38 38.38 38.38 38.38 NA
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:51 PM ET
Ad Choice Feedback