The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

SPDR Utilities E.T.F.

  • XLU
  • NYSE
  • Financial Services
  • Latest 43.03
  • Currency US$
  • Change 0.59
  • Percent Change 1.39 %
  • Volume 8,606,854
  • Mon Jul 28, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 43.03 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 43.12 42.27 42.34 43.03 8,606,854
Jul 25 42.88 42.38 42.78 42.44 5,947,413
Jul 24 42.85 42.50 42.57 42.78 6,040,261
Jul 23 42.73 42.54 42.61 42.65 7,497,065
Jul 22 42.87 42.61 42.78 42.61 4,683,673
Jul 21 42.83 42.46 42.69 42.70 5,578,957
Jul 18 42.77 42.19 42.36 42.74 5,216,628
Jul 17 42.87 42.29 42.87 42.31 8,061,385
Jul 16 42.75 42.35 42.70 42.70 7,493,686
Jul 15 42.67 42.32 42.33 42.56 8,945,675
Jul 14 43.06 42.32 42.96 42.34 8,306,981
Jul 11 43.22 42.77 43.13 42.83 9,133,039
Jul 10 43.20 42.75 42.79 43.16 10,440,550
Jul 9 43.08 42.67 42.99 42.87 10,440,508
Jul 8 43.04 42.70 42.74 42.99 13,318,214
Jul 7 42.88 42.47 42.48 42.70 12,250,444
Jul 3 42.88 42.31 42.60 42.50 12,201,259
Jul 2 43.72 42.82 43.70 42.97 17,368,858
Jul 1 44.28 43.81 44.21 43.82 9,821,557
Jun 30 44.36 43.81 43.95 44.26 12,659,647
Jun 27 44.02 43.56 43.70 43.91 7,691,087
Jun 26 43.78 43.47 43.61 43.74 12,947,130
Jun 25 43.67 43.33 43.36 43.61 12,141,148
Jun 24 43.58 43.31 43.36 43.45 9,196,098
Jun 23 43.63 43.12 43.59 43.32 9,380,204
Jun 20 43.85 43.43 43.79 43.47 9,600,994
Jun 19 44.16 43.73 43.76 44.11 22,224,585
Jun 18 43.75 42.74 42.76 43.75 35,859,381
Jun 17 42.86 42.53 42.75 42.78 11,426,253
Jun 16 43.19 42.51 42.59 42.84 19,735,733
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.