42.89 Down -0.39 -0.90%
Find prices for:
UTILITIES SEL SECT SPDR FD Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/02/2014 42.86 42.86 42.86 42.86 NA
08/29/2014 43.3 43.3 43.3 43.3 NA
08/28/2014 42.98 42.98 42.98 42.98 NA
08/27/2014 42.69 42.69 42.69 42.69 NA
08/26/2014 42.25 42.25 42.25 42.25 NA
08/25/2014 42.73 42.73 42.73 42.73 NA
08/22/2014 42.46 42.46 42.46 42.46 NA
08/21/2014 42.59 42.59 42.59 42.59 NA
08/20/2014 42.49 42.49 42.49 42.49 NA
08/19/2014 42.39 42.39 42.39 42.39 NA
08/18/2014 41.88 41.88 41.88 41.88 NA
08/15/2014 41.95 41.95 41.95 41.95 NA
08/14/2014 41.82 41.82 41.82 41.82 NA
08/13/2014 41.43 41.43 41.43 41.43 NA
08/12/2014 41.26 41.26 41.26 41.26 NA
08/11/2014 41.28 41.28 41.28 41.28 NA
08/08/2014 41.44 41.44 41.44 41.44 NA
08/07/2014 40.63 40.63 40.63 40.63 NA
08/06/2014 40.18 40.18 40.18 40.18 NA
08/05/2014 40.68 40.68 40.68 40.68 NA
08/04/2014 41.19 41.19 41.19 41.19 NA
08/01/2014 41.43 41.43 41.43 41.43 NA
07/31/2014 41.26 41.26 41.26 41.26 NA
07/30/2014 41.92 41.92 41.92 41.92 NA
07/29/2014 42.61 42.61 42.61 42.61 NA
07/28/2014 43.06 43.06 43.06 43.06 NA
07/25/2014 42.44 42.44 42.44 42.44 NA
07/24/2014 42.77 42.77 42.77 42.77 NA
07/23/2014 42.62 42.62 42.62 42.62 NA
07/22/2014 42.64 42.64 42.64 42.64 NA
07/21/2014 42.71 42.71 42.71 42.71 NA
07/18/2014 42.75 42.75 42.75 42.75 NA
07/17/2014 42.29 42.29 42.29 42.29 NA
07/16/2014 42.72 42.72 42.72 42.72 NA
07/15/2014 42.55 42.55 42.55 42.55 NA
07/14/2014 42.34 42.34 42.34 42.34 NA
07/11/2014 42.85 42.85 42.85 42.85 NA
07/10/2014 43.15 43.15 43.15 43.15 NA
07/09/2014 42.89 42.89 42.89 42.89 NA
07/08/2014 42.96 42.96 42.96 42.96 NA
07/07/2014 42.69 42.69 42.69 42.69 NA
07/03/2014 42.52 42.52 42.52 42.52 NA
07/02/2014 42.98 42.98 42.98 42.98 NA
07/01/2014 43.83 43.83 43.83 43.83 NA
06/30/2014 44.27 44.27 44.27 44.27 NA
06/27/2014 43.91 43.91 43.91 43.91 NA
06/26/2014 43.75 43.75 43.75 43.75 NA
06/25/2014 43.64 43.64 43.64 43.64 NA
06/24/2014 43.43 43.43 43.43 43.43 NA
06/23/2014 43.32 43.32 43.32 43.32 NA
06/20/2014 43.46 43.46 43.46 43.46 NA
06/20/2014 0.37383 Ex-dividend
06/19/2014 44.1 44.1 44.1 44.1 NA
06/18/2014 43.72 43.72 43.72 43.72 NA
06/17/2014 42.78 42.78 42.78 42.78 NA
06/16/2014 42.84 42.84 42.84 42.84 NA
06/13/2014 42.55 42.55 42.55 42.55 NA
06/12/2014 42.28 42.28 42.28 42.28 NA
06/11/2014 42.15 42.15 42.15 42.15 NA
06/10/2014 42.68 42.68 42.68 42.68 NA
06/09/2014 42.8 42.8 42.8 42.8 NA
06/06/2014 43.1 43.1 43.1 43.1 NA
06/05/2014 43.23 43.23 43.23 43.23 NA
06/04/2014 42.88 42.88 42.88 42.88 NA
06/03/2014 42.87 42.87 42.87 42.87 NA
06/02/2014 42.73 42.73 42.73 42.73 NA
05/30/2014 42.75 42.75 42.75 42.75 NA
05/29/2014 42.43 42.43 42.43 42.43 NA
05/28/2014 42.35 42.35 42.35 42.35 NA
05/27/2014 42.1 42.1 42.1 42.1 NA
05/23/2014 41.76 41.76 41.76 41.76 NA
05/22/2014 41.86 41.86 41.86 41.86 NA
05/21/2014 41.52 41.52 41.52 41.52 NA
05/20/2014 41.49 41.49 41.49 41.49 NA
05/19/2014 41.49 41.49 41.49 41.49 NA
05/16/2014 42.14 42.14 42.14 42.14 NA
05/15/2014 42.03 42.03 42.03 42.03 NA
05/14/2014 42.18 42.18 42.18 42.18 NA
05/13/2014 41.95 41.95 41.95 41.95 NA
05/12/2014 41.87 41.87 41.87 41.87 NA
05/09/2014 42.27 42.27 42.27 42.27 NA
05/08/2014 42.87 42.87 42.87 42.87 NA
05/07/2014 43.37 43.37 43.37 43.37 NA
05/06/2014 42.67 42.67 42.67 42.67 NA
05/05/2014 42.86 42.86 42.86 42.86 NA
05/02/2014 42.52 42.52 42.52 42.52 NA
05/01/2014 43.38 43.38 43.38 43.38 NA
04/30/2014 43.2 43.2 43.2 43.2 NA
04/29/2014 43.12 43.12 43.12 43.12 NA
04/28/2014 43.31 43.31 43.31 43.31 NA
04/25/2014 43.08 43.08 43.08 43.08 NA
04/24/2014 42.6 42.6 42.6 42.6 NA
04/23/2014 42.33 42.33 42.33 42.33 NA
04/22/2014 42.27 42.27 42.27 42.27 NA
04/21/2014 42.26 42.26 42.26 42.26 NA
04/17/2014 42.33 42.33 42.33 42.33 NA
04/16/2014 42.83 42.83 42.83 42.83 NA
04/15/2014 42.51 42.51 42.51 42.51 NA
04/14/2014 41.95 41.95 41.95 41.95 NA
04/11/2014 41.68 41.68 41.68 41.68 NA
04/10/2014 41.73 41.73 41.73 41.73 NA
04/09/2014 41.89 41.89 41.89 41.89 NA
04/08/2014 42 42 42 42 NA
04/07/2014 41.38 41.38 41.38 41.38 NA
04/04/2014 41.47 41.47 41.47 41.47 NA
04/03/2014 41.24 41.24 41.24 41.24 NA
04/02/2014 41.1 41.1 41.1 41.1 NA
04/01/2014 41.18 41.18 41.18 41.18 NA
03/31/2014 41.45 41.45 41.45 41.45 NA
03/28/2014 41.02 41.02 41.02 41.02 NA
03/27/2014 40.95 40.95 40.95 40.95 NA
03/26/2014 40.62 40.62 40.62 40.62 NA
03/25/2014 40.78 40.78 40.78 40.78 NA
03/24/2014 40.61 40.61 40.61 40.61 NA
03/21/2014 40.51 40.51 40.51 40.51 NA
03/21/2014 0.33495 Ex-dividend
03/20/2014 40.53 40.53 40.53 40.53 NA
03/19/2014 40.49 40.49 40.49 40.49 NA
03/18/2014 41.09 41.09 41.09 41.09 NA
03/17/2014 41.15 41.15 41.15 41.15 NA
03/14/2014 40.9 40.9 40.9 40.9 NA
03/13/2014 40.66 40.66 40.66 40.66 NA
03/12/2014 40.28 40.28 40.28 40.28 NA
03/11/2014 39.78 39.78 39.78 39.78 NA
03/10/2014 39.91 39.91 39.91 39.91 NA
03/07/2014 39.97 39.97 39.97 39.97 NA
03/06/2014 39.87 39.87 39.87 39.87 NA
03/05/2014 40.09 40.09 40.09 40.09 NA
03/04/2014 40.37 40.37 40.37 40.37 NA
03/03/2014 40.05 40.05 40.05 40.05 NA
02/28/2014 40.43 40.43 40.43 40.43 NA
02/27/2014 40.18 40.18 40.18 40.18 NA
02/26/2014 40.28 40.28 40.28 40.28 NA
02/25/2014 40.41 40.41 40.41 40.41 NA
02/24/2014 40.44 40.44 40.44 40.44 NA
02/21/2014 40.57 40.57 40.57 40.57 NA
02/20/2014 40.51 40.51 40.51 40.51 NA
02/19/2014 40.18 40.18 40.18 40.18 NA
02/18/2014 40.41 40.41 40.41 40.41 NA
02/14/2014 40.3 40.3 40.3 40.3 NA
02/13/2014 40.03 40.03 40.03 40.03 NA
02/12/2014 39.57 39.57 39.57 39.57 NA
02/11/2014 39.54 39.54 39.54 39.54 NA
02/10/2014 39.18 39.18 39.18 39.18 NA
02/07/2014 38.89 38.89 38.89 38.89 NA
02/06/2014 38.65 38.65 38.65 38.65 NA
02/05/2014 38.38 38.38 38.38 38.38 NA
02/04/2014 38.57 38.57 38.57 38.57 NA
02/03/2014 38.8 38.8 38.8 38.8 NA
01/31/2014 39.11 39.11 39.11 39.11 NA
01/30/2014 38.79 38.79 38.79 38.79 NA
01/29/2014 38.18 38.18 38.18 38.18 NA
01/28/2014 38.21 38.21 38.21 38.21 NA
01/27/2014 38.06 38.06 38.06 38.06 NA
01/24/2014 37.98 37.98 37.98 37.98 NA
01/23/2014 38.41 38.41 38.41 38.41 NA
01/22/2014 38.53 38.53 38.53 38.53 NA
01/21/2014 38.49 38.49 38.49 38.49 NA
01/17/2014 38.05 38.05 38.05 38.05 NA
01/16/2014 38.06 38.06 38.06 38.06 NA
01/15/2014 37.82 37.82 37.82 37.82 NA
01/14/2014 37.9 37.9 37.9 37.9 NA
01/13/2014 37.86 37.86 37.86 37.86 NA
01/10/2014 38.21 38.21 38.21 38.21 NA
01/09/2014 37.67 37.67 37.67 37.67 NA
01/08/2014 37.46 37.46 37.46 37.46 NA
01/07/2014 37.66 37.66 37.66 37.66 NA
01/06/2014 37.32 37.32 37.32 37.32 NA
01/03/2014 37.29 37.29 37.29 37.29 NA
01/02/2014 37.39 37.39 37.39 37.39 NA
12/31/2013 37.98 37.98 37.98 37.98 NA
12/30/2013 37.89 37.89 37.89 37.89 NA
12/27/2013 37.78 37.78 37.78 37.78 NA
12/26/2013 37.68 37.68 37.68 37.68 NA
12/24/2013 37.83 37.83 37.83 37.83 NA
12/23/2013 37.69 37.69 37.69 37.69 NA
12/20/2013 37.82 37.82 37.82 37.82 NA
12/20/2013 0.40056 Ex-dividend
12/19/2013 37.87 37.87 37.87 37.87 NA
12/18/2013 38.15 38.15 38.15 38.15 NA
12/17/2013 37.66 37.66 37.66 37.66 NA
12/16/2013 37.74 37.74 37.74 37.74 NA
12/13/2013 37.52 37.52 37.52 37.52 NA
12/12/2013 37.57 37.57 37.57 37.57 NA
12/11/2013 37.52 37.52 37.52 37.52 NA
12/10/2013 37.82 37.82 37.82 37.82 NA
12/09/2013 38.21 38.21 38.21 38.21 NA
12/06/2013 38.41 38.41 38.41 38.41 NA
12/05/2013 37.94 37.94 37.94 37.94 NA
12/04/2013 38.22 38.22 38.22 38.22 NA
12/03/2013 38.1 38.1 38.1 38.1 NA
12/02/2013 37.89 37.89 37.89 37.89 NA
11/29/2013 38.03 38.03 38.03 38.03 NA
11/27/2013 38.05 38.05 38.05 38.05 NA
11/26/2013 38.15 38.15 38.15 38.15 NA
11/25/2013 38.51 38.51 38.51 38.51 NA
11/22/2013 38.66 38.66 38.66 38.66 NA
11/21/2013 38.68 38.68 38.68 38.68 NA
11/20/2013 38.58 38.58 38.58 38.58 NA
11/19/2013 39.05 39.05 39.05 39.05 NA
11/18/2013 39.32 39.32 39.32 39.32 NA
11/15/2013 39.36 39.36 39.36 39.36 NA
11/14/2013 39.12 39.12 39.12 39.12 NA
11/13/2013 38.8 38.8 38.8 38.8 NA
11/12/2013 38.61 38.61 38.61 38.61 NA
11/11/2013 38.96 38.96 38.96 38.96 NA
11/08/2013 38.95 38.95 38.95 38.95 NA
11/07/2013 39.02 39.02 39.02 39.02 NA
11/06/2013 39.4 39.4 39.4 39.4 NA
11/05/2013 38.87 38.87 38.87 38.87 NA
11/04/2013 39.14 39.14 39.14 39.14 NA
11/01/2013 39.05 39.05 39.05 39.05 NA
10/31/2013 38.77 38.77 38.77 38.77 NA
10/30/2013 38.93 38.93 38.93 38.93 NA
10/29/2013 39.17 39.17 39.17 39.17 NA
10/28/2013 39.12 39.12 39.12 39.12 NA
10/25/2013 39.21 39.21 39.21 39.21 NA
10/24/2013 38.77 38.77 38.77 38.77 NA
10/23/2013 38.86 38.86 38.86 38.86 NA
10/22/2013 38.85 38.85 38.85 38.85 NA
10/21/2013 38.36 38.36 38.36 38.36 NA
10/18/2013 38.44 38.44 38.44 38.44 NA
10/17/2013 38.34 38.34 38.34 38.34 NA
10/16/2013 37.74 37.74 37.74 37.74 NA
10/15/2013 37.37 37.37 37.37 37.37 NA
10/14/2013 37.89 37.89 37.89 37.89 NA
10/11/2013 38.11 38.11 38.11 38.11 NA
10/10/2013 37.94 37.94 37.94 37.94 NA
10/09/2013 37.39 37.39 37.39 37.39 NA
10/08/2013 37.23 37.23 37.23 37.23 NA
10/07/2013 36.99 36.99 36.99 36.99 NA
10/04/2013 37.16 37.16 37.16 37.16 NA
10/03/2013 37.08 37.08 37.08 37.08 NA
10/02/2013 37.55 37.55 37.55 37.55 NA
10/01/2013 37.49 37.49 37.49 37.49 NA
09/30/2013 37.36 37.36 37.36 37.36 NA
09/27/2013 37.4 37.4 37.4 37.4 NA
09/26/2013 37.66 37.66 37.66 37.66 NA
09/25/2013 37.68 37.68 37.68 37.68 NA
09/24/2013 37.95 37.95 37.95 37.95 NA
09/23/2013 37.99 37.99 37.99 37.99 NA
09/20/2013 37.55 37.55 37.55 37.55 NA
09/20/2013 0.36542 Ex-dividend
09/19/2013 38.47 38.47 38.47 38.47 NA
09/18/2013 38.65 38.65 38.65 38.65 NA
09/17/2013 37.53 37.53 37.53 37.53 NA
09/16/2013 37.31 37.31 37.31 37.31 NA
09/13/2013 37.23 37.23 37.23 37.23 NA
09/12/2013 36.95 36.95 36.95 36.95 NA
09/11/2013 37.05 37.05 37.05 37.05 NA
09/10/2013 37.39 37.39 37.39 37.39 NA
09/09/2013 37.13 37.13 37.13 37.13 NA
09/06/2013 36.97 36.97 36.97 36.97 NA
09/05/2013 36.74 36.74 36.74 36.74 NA
09/04/2013 36.88 36.88 36.88 36.88 NA
09/03/2013 36.89 36.89 36.89 36.89 NA
DATA PROVIDERS

Copyright © 2014 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 10:08 PM ET