Register for real-time alerts, custom portfolio, and market movers
XLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 80.18 | 0.42 | 0.53% | 80.20 | 80.42 | 79.48 | 7,941,819 |
| Sep 24 2024 | 79.76 | -0.57 | -0.71% | 79.88 | 80.77 | 79.59 | 12,756,518 |
| Sep 23 2024 | 80.33 | 0.25 | 0.31% | 80.03 | 80.40 | 79.74 | 10,334,276 |
| Sep 20 2024 | 80.08 | 2.06 | 2.64% | 79.00 | 80.25 | 78.89 | 21,693,673 |
| Sep 19 2024 | 78.02 | -0.46 | -0.59% | 78.20 | 78.24 | 77.38 | 19,582,960 |
| Sep 18 2024 | 78.48 | -0.60 | -0.76% | 78.94 | 79.16 | 78.1427 | 22,800,810 |
| Sep 17 2024 | 79.08 | -0.06 | -0.08% | 79.18 | 79.375 | 78.82 | 13,472,698 |
| Sep 16 2024 | 79.14 | 0.60 | 0.76% | 78.79 | 79.36 | 78.58 | 9,487,385 |
| Sep 13 2024 | 78.54 | 1.09 | 1.41% | 77.71 | 78.5591 | 77.42 | 7,558,885 |
| Sep 12 2024 | 77.45 | 0.17 | 0.22% | 77.45 | 77.58 | 76.97 | 9,111,907 |
| Sep 11 2024 | 77.28 | 0.24 | 0.31% | 77.05 | 77.355 | 76.15 | 10,153,108 |
| Sep 10 2024 | 77.04 | 0.36 | 0.47% | 76.82 | 77.365 | 76.56 | 11,278,236 |
| Sep 09 2024 | 76.68 | 0.77 | 1.01% | 76.24 | 76.69 | 75.80 | 6,840,303 |
| Sep 06 2024 | 75.91 | -0.73 | -0.95% | 76.81 | 76.941 | 75.90 | 9,103,901 |
| Sep 05 2024 | 76.64 | -0.19 | -0.25% | 77.41 | 77.50 | 76.41 | 7,224,825 |
| Sep 04 2024 | 76.83 | 0.65 | 0.85% | 76.55 | 77.405 | 76.45 | 13,596,223 |
| Sep 03 2024 | 76.18 | -0.11 | -0.14% | 76.31 | 76.73 | 75.94 | 10,117,483 |
| Aug 30 2024 | 76.29 | 0.57 | 0.75% | 75.86 | 76.40 | 75.58 | 8,035,256 |
| Aug 29 2024 | 75.72 | 0.40 | 0.53% | 75.56 | 75.79 | 74.82 | 6,198,055 |
| Aug 28 2024 | 75.32 | 0.01 | 0.01% | 75.54 | 75.955 | 75.25 | 5,101,004 |
| Aug 27 2024 | 75.31 | -0.60 | -0.79% | 75.75 | 76.02 | 75.275 | 8,193,663 |
| Aug 26 2024 | 75.91 | 0.49 | 0.65% | 75.68 | 76.2169 | 75.665 | 6,539,654 |
| Aug 23 2024 | 75.42 | 0.21 | 0.28% | 75.47 | 75.78 | 75.20 | 7,287,909 |
| Aug 22 2024 | 75.21 | -0.09 | -0.12% | 75.38 | 75.54 | 74.905 | 7,181,694 |
| Aug 21 2024 | 75.30 | 0.53 | 0.71% | 74.88 | 75.53 | 74.78 | 6,546,354 |
| Aug 20 2024 | 74.77 | -0.16 | -0.21% | 74.93 | 75.18 | 74.69 | 7,833,433 |
| Aug 19 2024 | 74.93 | 0.49 | 0.66% | 74.51 | 74.98 | 74.45 | 5,559,733 |
| Aug 16 2024 | 74.44 | 0.33 | 0.45% | 74.19 | 74.695 | 73.87 | 6,126,605 |
| Aug 15 2024 | 74.11 | -0.01 | -0.01% | 73.69 | 74.3259 | 73.445 | 9,210,287 |
| Aug 14 2024 | 74.12 | -0.05 | -0.07% | 74.00 | 74.56 | 73.57 | 7,726,768 |
| Aug 13 2024 | 74.17 | 0.43 | 0.58% | 74.05 | 74.24 | 73.725 | 8,048,970 |
| Aug 12 2024 | 73.74 | 0.13 | 0.18% | 73.63 | 73.7701 | 73.19 | 7,170,329 |
| Aug 09 2024 | 73.61 | 0.25 | 0.34% | 73.54 | 73.71 | 72.345 | 7,963,831 |
| Aug 08 2024 | 73.36 | 0.08 | 0.11% | 73.00 | 73.805 | 72.79 | 11,434,256 |
| Aug 07 2024 | 73.28 | 0.41 | 0.56% | 73.47 | 74.135 | 73.00 | 12,215,289 |
| Aug 06 2024 | 72.87 | 0.61 | 0.84% | 72.54 | 73.71 | 72.49 | 14,258,849 |
| Aug 05 2024 | 72.26 | -1.96 | -2.64% | 74.61 | 74.61 | 72.18 | 19,700,293 |
| Aug 02 2024 | 74.22 | 0.12 | 0.16% | 75.04 | 75.56 | 73.205 | 22,699,790 |
| Aug 01 2024 | 74.10 | 1.31 | 1.80% | 72.93 | 74.20 | 72.84 | 15,803,628 |
| Jul 31 2024 | 72.79 | 0.93 | 1.29% | 72.87 | 72.95 | 72.09 | 10,255,912 |
| Jul 30 2024 | 71.86 | 0.37 | 0.52% | 71.41 | 71.92 | 71.26 | 8,156,493 |
| Jul 29 2024 | 71.49 | 0.32 | 0.45% | 71.44 | 71.72 | 70.86 | 7,347,283 |
| Jul 26 2024 | 71.17 | 0.69 | 0.98% | 71.04 | 71.31 | 70.775 | 8,901,083 |
| Jul 25 2024 | 70.48 | -0.59 | -0.83% | 71.40 | 71.78 | 70.18 | 12,652,078 |
| Jul 24 2024 | 71.07 | 0.79 | 1.12% | 70.78 | 71.349 | 70.35 | 12,358,030 |
| Jul 23 2024 | 70.28 | -0.46 | -0.65% | 70.58 | 70.711 | 70.23 | 6,082,007 |
| Jul 22 2024 | 70.74 | 0.61 | 0.87% | 70.50 | 70.88 | 70.26 | 5,407,376 |
| Jul 19 2024 | 70.13 | 0.08 | 0.11% | 70.18 | 70.24 | 69.71 | 6,069,820 |
| Jul 18 2024 | 70.05 | -0.06 | -0.09% | 70.02 | 70.73 | 69.93 | 6,643,827 |
| Jul 17 2024 | 70.11 | 0.04 | 0.06% | 70.00 | 71.00 | 69.97 | 13,250,547 |
| Jul 16 2024 | 70.07 | 0.54 | 0.78% | 69.95 | 70.19 | 69.74 | 7,269,551 |
| Jul 15 2024 | 69.53 | -1.73 | -2.43% | 70.46 | 70.68 | 69.415 | 14,384,433 |
| Jul 12 2024 | 71.26 | 0.52 | 0.74% | 70.99 | 71.725 | 70.68 | 7,982,202 |
| Jul 11 2024 | 70.74 | 1.27 | 1.83% | 69.82 | 70.93 | 69.79 | 13,816,257 |
| Jul 10 2024 | 69.47 | 0.65 | 0.94% | 69.08 | 69.49 | 68.56 | 6,454,788 |
| Jul 09 2024 | 68.82 | 0.20 | 0.29% | 68.62 | 69.40 | 68.55 | 10,800,660 |
| Jul 08 2024 | 68.62 | 0.07 | 0.10% | 68.61 | 68.84 | 68.355 | 6,456,972 |
| Jul 05 2024 | 68.55 | 0.12 | 0.18% | 68.54 | 68.84 | 68.23 | 6,641,955 |
| Jul 03 2024 | 68.43 | 0.41 | 0.60% | 68.12 | 68.91 | 67.99 | 6,620,647 |
| Jul 02 2024 | 68.02 | 0.35 | 0.52% | 67.83 | 68.145 | 67.72 | 8,225,083 |
| Jul 01 2024 | 67.67 | -0.47 | -0.69% | 68.85 | 68.97 | 67.595 | 8,016,429 |
| Jun 28 2024 | 68.14 | -0.77 | -1.12% | 68.91 | 69.00 | 67.82 | 11,253,351 |
