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

71.85 +1.72 (+2.45%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 70.49 71.97 70.20 71.85 17,128,128 +1.72(+2.45%)
Jun 30, 2022 68.93 70.65 68.84 70.13 18,868,018 +0.77(+1.11%)
Jun 29, 2022 69.42 69.63 68.92 69.36 16,924,916 +0.05(+0.07%)
Jun 28, 2022 69.80 70.34 69.22 69.31 13,186,103 -0.26(-0.37%)
Jun 27, 2022 68.86 69.73 68.59 69.57 11,638,477 +0.56(+0.81%)
Jun 24, 2022 68.19 69.15 67.92 69.01 15,037,638 +1.18(+1.74%)
Jun 23, 2022 66.66 67.95 66.57 67.83 20,597,236 +1.56(+2.35%)
Jun 22, 2022 65.23 66.75 65.21 66.27 14,290,836 +0.69(+1.05%)
Jun 21, 2022 64.58 65.94 64.42 65.58 18,633,100 +0.71(+1.09%)
Jun 17, 2022 65.58 66.04 64.33 64.87 21,564,980 -0.61(-0.93%)
Jun 16, 2022 65.94 65.94 64.96 65.48 24,380,030 -1.29(-1.93%)
Jun 15, 2022 66.93 67.79 65.96 66.77 25,832,144 +0.43(+0.65%)
Jun 14, 2022 68.14 68.39 65.59 66.34 25,671,384 -1.72(-2.53%)
Jun 13, 2022 70.43 70.59 67.72 68.06 26,360,464 -3.28(-4.60%)
Jun 10, 2022 71.18 71.98 70.74 71.34 16,400,325 -0.55(-0.77%)
Jun 09, 2022 73.62 73.97 71.84 71.89 12,883,749 -1.77(-2.40%)
Jun 08, 2022 74.80 74.80 73.55 73.66 9,985,478 -1.47(-1.96%)
Jun 07, 2022 74.49 75.20 74.03 75.13 9,909,768 +0.45(+0.60%)
Jun 06, 2022 75.02 75.26 74.59 74.68 10,172,903 +0.33(+0.44%)
Jun 03, 2022 74.40 74.81 74.21 74.35 8,845,585 -0.36(-0.48%)
Jun 02, 2022 74.57 74.78 73.06 74.71 12,518,280 +0.50(+0.67%)
Jun 01, 2022 74.60 74.60 73.53 74.21 11,210,032 -0.12(-0.16%)
May 31, 2022 74.67 74.95 74.01 74.33 15,520,589 -1.04(-1.38%)
May 27, 2022 74.15 75.37 73.83 75.37 11,620,637 +1.16(+1.56%)
May 26, 2022 74.46 74.75 74.15 74.21 11,645,190 +0.21(+0.28%)
May 25, 2022 74.13 74.24 73.52 74.00 13,861,711 -0.05(-0.07%)
May 24, 2022 72.74 74.19 72.19 74.05 16,153,230 +1.45(+2.00%)
May 23, 2022 72.56 72.93 71.88 72.60 13,541,060 +0.86(+1.20%)
May 20, 2022 71.73 71.94 70.75 71.74 15,678,469 +0.20(+0.28%)
May 19, 2022 71.36 71.86 70.53 71.54 18,274,846 -0.15(-0.21%)
May 18, 2022 72.51 72.66 71.50 71.69 18,728,328 -0.70(-0.97%)
May 17, 2022 71.99 72.40 70.88 72.39 14,948,353 +0.74(+1.03%)
May 16, 2022 71.46 71.96 71.16 71.65 11,606,656 +0.22(+0.31%)
May 13, 2022 71.21 71.53 70.29 71.43 15,104,516 +0.84(+1.19%)
May 12, 2022 71.23 71.41 69.84 70.59 24,942,254 -0.72(-1.01%)
May 11, 2022 70.75 72.50 70.69 71.31 36,050,360 +0.51(+0.72%)
May 10, 2022 71.77 72.75 69.96 70.80 32,789,252 -0.87(-1.21%)
May 09, 2022 71.77 72.40 71.07 71.67 25,709,544 -0.54(-0.75%)
May 06, 2022 71.22 72.44 71.20 72.21 27,680,028 +0.57(+0.80%)
May 05, 2022 71.90 72.50 71.00 71.64 27,424,764 -0.74(-1.02%)
May 04, 2022 71.24 72.51 70.94 72.38 28,289,800 +1.58(+2.23%)
May 03, 2022 70.79 71.96 70.47 70.80 21,076,212 +0.27(+0.38%)
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.