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 )

65.81 USD +0.36 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 65.40 66.17 65.21 65.81 12,854,392 +0.36(+0.55%)
Jun 16, 2021 66.62 66.86 65.42 65.45 23,137,993 -1.00(-1.50%)
Jun 15, 2021 66.33 66.81 66.14 66.45 16,387,677 +0.20(+0.30%)
Jun 14, 2021 66.12 66.42 65.85 66.25 6,866,530 +0.14(+0.21%)
Jun 11, 2021 65.96 66.16 65.65 66.11 9,099,546 +0.15(+0.23%)
Jun 10, 2021 65.58 66.03 65.42 65.96 8,327,269 +0.43(+0.66%)
Jun 09, 2021 65.11 65.65 64.97 65.53 9,381,086 +0.58(+0.89%)
Jun 08, 2021 65.65 65.70 64.67 64.95 9,183,748 -0.56(-0.85%)
Jun 07, 2021 65.45 65.61 65.34 65.51 6,911,195 +0.12(+0.18%)
Jun 04, 2021 65.66 65.76 65.31 65.39 7,234,810 -0.10(-0.15%)
Jun 03, 2021 64.80 65.70 64.58 65.49 11,853,847 +0.39(+0.60%)
Jun 02, 2021 64.86 65.46 64.60 65.10 10,245,831 +0.34(+0.53%)
Jun 01, 2021 65.31 65.46 64.61 64.76 11,026,112 -0.40(-0.61%)
May 28, 2021 65.20 65.40 64.96 65.16 9,782,722 +0.35(+0.54%)
May 27, 2021 65.48 65.48 64.79 64.81 8,498,324 -0.44(-0.67%)
May 26, 2021 65.28 65.53 65.06 65.25 8,419,995 +0.01(+0.02%)
May 25, 2021 66.11 66.11 65.09 65.24 10,213,675 -0.80(-1.21%)
May 24, 2021 66.48 66.59 66.00 66.04 9,673,712 -0.12(-0.18%)
May 21, 2021 65.98 66.40 65.69 66.16 10,243,942 +0.34(+0.52%)
May 20, 2021 65.37 66.22 65.35 65.82 12,839,771 +0.57(+0.87%)
May 19, 2021 65.05 65.31 64.49 65.25 13,119,065 -0.11(-0.17%)
May 18, 2021 65.23 65.58 65.06 65.36 9,765,440 -0.01(-0.02%)
May 17, 2021 65.88 66.26 65.27 65.37 12,559,526 -0.54(-0.82%)
May 14, 2021 65.75 66.32 65.75 65.91 9,455,406 +0.32(+0.49%)
May 13, 2021 64.42 65.98 64.37 65.59 14,111,375 +1.24(+1.93%)
May 12, 2021 65.82 65.82 64.32 64.35 14,776,625 -1.54(-2.34%)
May 11, 2021 66.64 66.73 65.43 65.89 14,104,983 -0.82(-1.23%)
May 10, 2021 66.18 67.38 66.18 66.71 13,251,588 +0.67(+1.01%)
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%)
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.