Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

66.04 USD +0.20 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 65.80 66.54 65.78 66.04 9,055,375 +0.20(+0.30%)
May 06, 2021 65.52 65.90 65.08 65.84 11,652,692 +0.50(+0.77%)
May 05, 2021 65.39 66.46 64.97 65.34 11,781,165 -1.12(-1.69%)
May 04, 2021 66.64 66.76 66.01 66.46 11,722,454 -0.25(-0.37%)
May 03, 2021 66.87 67.33 66.60 66.71 10,771,996 -0.01(-0.01%)
Apr 30, 2021 66.34 66.74 65.94 66.72 10,242,300 +0.52(+0.79%)
Apr 29, 2021 65.60 66.24 65.60 66.20 9,611,466 +0.60(+0.91%)
Apr 28, 2021 65.72 65.90 65.29 65.60 7,579,080 -0.09(-0.14%)
Apr 27, 2021 66.10 66.13 65.58 65.69 10,471,084 -0.51(-0.77%)
Apr 26, 2021 66.61 66.65 66.00 66.20 6,288,702 -0.38(-0.57%)
Apr 23, 2021 66.70 66.92 66.41 66.58 8,440,700 -0.09(-0.13%)
Apr 22, 2021 67.10 67.33 66.61 66.67 8,990,045 -0.48(-0.71%)
Apr 21, 2021 67.79 68.05 66.90 67.15 9,615,131 -0.57(-0.84%)
Apr 20, 2021 66.87 67.89 66.83 67.72 14,774,450 +0.85(+1.27%)
Apr 19, 2021 67.25 67.36 66.71 66.87 10,751,703 -0.34(-0.51%)
Apr 16, 2021 66.92 67.47 66.78 67.21 11,187,900 +0.54(+0.81%)
Apr 15, 2021 65.95 66.70 65.91 66.67 11,931,617 +0.73(+1.11%)
Apr 14, 2021 65.49 65.94 65.32 65.94 7,561,912 +0.29(+0.44%)
Apr 13, 2021 64.62 65.76 64.50 65.65 9,125,596 +0.77(+1.19%)
Apr 12, 2021 64.83 65.34 64.66 64.88 7,100,673 +0.06(+0.09%)
Apr 09, 2021 64.95 65.22 64.69 64.82 7,875,600 -0.07(-0.11%)
Apr 08, 2021 65.11 65.31 64.75 64.89 9,954,927 -0.05(-0.08%)
Apr 07, 2021 64.97 65.29 64.61 64.94 7,899,225 -0.08(-0.12%)
Apr 06, 2021 64.61 65.03 64.14 65.02 8,629,301 +0.34(+0.53%)
Apr 05, 2021 64.21 65.09 64.15 64.68 14,644,105 +0.70(+1.09%)
Apr 01, 2021 63.94 64.09 63.55 63.98 10,523,300 -0.06(-0.09%)
Mar 31, 2021 63.60 64.16 63.47 64.04 11,129,600 +0.47(+0.74%)
Mar 30, 2021 63.95 63.95 63.10 63.57 11,055,110 -0.58(-0.90%)
Mar 29, 2021 63.34 64.45 63.30 64.15 16,387,868 +0.68(+1.07%)
Mar 26, 2021 63.25 63.53 62.63 63.47 10,385,100 +0.21(+0.33%)
Mar 25, 2021 62.79 63.47 62.51 63.26 14,154,791 +0.67(+1.07%)
Mar 24, 2021 62.37 63.03 62.15 62.59 11,029,098 +0.02(+0.03%)
Mar 23, 2021 61.63 62.81 61.50 62.57 13,058,529 +0.92(+1.49%)
Mar 22, 2021 61.60 61.93 61.21 61.65 12,820,398 -0.55(-0.88%)
Mar 19, 2021 62.05 62.74 61.39 62.20 19,356,300 +0.17(+0.27%)
Mar 18, 2021 62.20 62.45 61.60 62.03 14,813,897 -0.23(-0.37%)
Mar 17, 2021 63.24 63.25 62.20 62.26 17,203,244 -1.03(-1.63%)
Mar 16, 2021 63.06 63.45 62.89 63.29 14,621,771 +0.08(+0.13%)
Mar 15, 2021 62.50 63.37 62.50 63.21 12,208,942 +0.80(+1.28%)
Mar 12, 2021 61.85 62.60 61.56 62.41 10,021,900 +0.83(+1.35%)
Mar 11, 2021 61.63 62.35 61.55 61.58 8,581,760 -0.16(-0.26%)
Mar 10, 2021 61.30 61.93 61.13 61.74 13,710,614 +0.42(+0.68%)
Mar 09, 2021 60.85 61.52 60.76 61.32 11,112,238 +0.80(+1.32%)
Mar 08, 2021 59.85 61.04 59.69 60.52 19,211,924 +0.84(+1.41%)
Mar 05, 2021 58.97 59.96 58.45 59.68 16,803,300 +0.96(+1.63%)
Mar 04, 2021 58.81 59.81 58.40 58.72 22,038,100 -0.05(-0.09%)
Mar 03, 2021 59.38 59.38 58.27 58.77 22,924,134 -0.70(-1.18%)
Mar 02, 2021 59.74 59.90 59.13 59.47 14,653,136 -0.18(-0.30%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.