Register for streaming realtime charts, analysis tools, and prices.
XLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 70.27 | 0.73 | 1.05% | 69.39 | 70.31 | 69.22 | 13,651,886 |
| May 07 2024 | 69.54 | 0.78 | 1.13% | 69.05 | 69.60 | 68.90 | 14,019,746 |
| May 06 2024 | 68.76 | 0.35 | 0.51% | 68.62 | 68.835 | 68.20 | 10,234,918 |
| May 03 2024 | 68.41 | 0.54 | 0.80% | 68.40 | 68.625 | 67.80 | 14,486,255 |
| May 02 2024 | 67.87 | 0.36 | 0.53% | 67.79 | 68.04 | 67.25 | 14,057,856 |
| May 01 2024 | 67.51 | 0.77 | 1.15% | 66.73 | 68.12 | 66.47 | 20,884,323 |
| Apr 30 2024 | 66.74 | -0.35 | -0.52% | 66.72 | 67.255 | 66.28 | 14,492,413 |
| Apr 29 2024 | 67.09 | 0.90 | 1.36% | 66.65 | 67.2117 | 66.59 | 13,366,874 |
| Apr 26 2024 | 66.19 | -0.73 | -1.09% | 66.92 | 67.01 | 66.16 | 12,053,429 |
| Apr 25 2024 | 66.92 | 0.18 | 0.27% | 66.58 | 67.185 | 65.995 | 15,654,034 |
| Apr 24 2024 | 66.74 | 0.40 | 0.60% | 65.74 | 66.96 | 65.41 | 12,928,885 |
| Apr 23 2024 | 66.34 | 0.31 | 0.47% | 66.00 | 66.76 | 65.84 | 10,853,807 |
| Apr 22 2024 | 66.03 | 0.60 | 0.92% | 65.47 | 66.21 | 65.02 | 11,428,246 |
| Apr 19 2024 | 65.43 | 0.99 | 1.54% | 64.61 | 65.565 | 64.535 | 18,183,389 |
| Apr 18 2024 | 64.44 | 0.36 | 0.56% | 64.30 | 64.66 | 63.825 | 10,863,531 |
| Apr 17 2024 | 64.08 | 1.31 | 2.09% | 63.18 | 64.24 | 63.06 | 13,759,684 |
| Apr 16 2024 | 62.77 | -0.84 | -1.32% | 63.41 | 63.48 | 62.55 | 16,191,173 |
| Apr 15 2024 | 63.61 | -0.59 | -0.92% | 64.64 | 64.91 | 63.365 | 14,373,686 |
| Apr 12 2024 | 64.20 | -0.49 | -0.76% | 64.81 | 65.00 | 63.89 | 19,628,074 |
| Apr 11 2024 | 64.69 | -0.13 | -0.20% | 65.19 | 65.27 | 64.25 | 12,545,061 |
| Apr 10 2024 | 64.82 | -1.13 | -1.71% | 64.63 | 65.065 | 64.25 | 18,800,509 |
| Apr 09 2024 | 65.95 | 0.36 | 0.55% | 65.73 | 66.08 | 65.535 | 11,810,119 |
| Apr 08 2024 | 65.59 | 0.43 | 0.66% | 65.17 | 65.70 | 65.08 | 9,722,798 |
| Apr 05 2024 | 65.16 | 0.19 | 0.29% | 64.55 | 65.335 | 64.235 | 15,825,089 |
| Apr 04 2024 | 64.97 | -0.13 | -0.20% | 65.61 | 65.80 | 64.525 | 14,525,840 |
| Apr 03 2024 | 65.10 | -0.26 | -0.40% | 65.35 | 65.525 | 64.865 | 13,099,272 |
| Apr 02 2024 | 65.36 | 0.11 | 0.17% | 65.10 | 65.74 | 65.07 | 14,961,593 |
| Apr 01 2024 | 65.25 | -0.40 | -0.61% | 65.66 | 65.73 | 64.83 | 11,100,075 |
| Mar 28 2024 | 65.65 | 0.45 | 0.69% | 65.19 | 65.7551 | 65.02 | 13,231,359 |
| Mar 27 2024 | 65.20 | 1.77 | 2.79% | 63.90 | 65.20 | 63.83 | 15,659,005 |
| Mar 26 2024 | 63.43 | -0.73 | -1.14% | 64.23 | 64.42 | 63.38 | 14,601,397 |
| Mar 25 2024 | 64.16 | 0.30 | 0.47% | 64.04 | 64.20 | 63.765 | 11,253,590 |
| Mar 22 2024 | 63.86 | 0.09 | 0.14% | 64.17 | 64.29 | 63.78 | 10,351,361 |
| Mar 21 2024 | 63.77 | -0.10 | -0.16% | 64.04 | 64.475 | 63.74 | 19,798,997 |
| Mar 20 2024 | 63.87 | 0.08 | 0.13% | 63.68 | 64.20 | 63.505 | 14,960,196 |
| Mar 19 2024 | 63.79 | 0.56 | 0.89% | 63.38 | 63.85 | 63.20 | 9,780,120 |
| Mar 18 2024 | 63.23 | -0.23 | -0.36% | 63.02 | 63.63 | 62.65 | 11,802,737 |
| Mar 15 2024 | 63.46 | 0.09 | 0.14% | 63.17 | 63.795 | 63.11 | 17,284,555 |
| Mar 14 2024 | 63.37 | -0.51 | -0.80% | 63.74 | 63.985 | 62.92 | 14,283,305 |
| Mar 13 2024 | 63.88 | 0.43 | 0.68% | 63.95 | 64.45 | 63.74 | 12,449,905 |
| Mar 12 2024 | 63.45 | -0.62 | -0.97% | 63.94 | 63.97 | 63.05 | 14,094,462 |
| Mar 11 2024 | 64.07 | 0.32 | 0.50% | 63.66 | 64.205 | 63.4163 | 10,348,325 |
| Mar 08 2024 | 63.75 | 0.16 | 0.25% | 63.77 | 63.935 | 63.22 | 13,566,161 |
| Mar 07 2024 | 63.59 | 0.41 | 0.65% | 63.70 | 63.86 | 63.47 | 10,457,568 |
| Mar 06 2024 | 63.18 | 0.60 | 0.96% | 63.03 | 63.50 | 62.885 | 15,937,340 |
| Mar 05 2024 | 62.58 | -0.18 | -0.29% | 62.95 | 63.97 | 62.32 | 24,639,879 |
| Mar 04 2024 | 62.76 | 1.04 | 1.69% | 61.43 | 62.85 | 61.43 | 16,243,421 |
| Mar 01 2024 | 61.72 | -0.38 | -0.61% | 61.91 | 61.92 | 60.96 | 21,118,645 |
| Feb 29 2024 | 62.10 | 0.02 | 0.03% | 62.32 | 62.62 | 61.81 | 14,802,434 |
| Feb 28 2024 | 62.08 | 0.19 | 0.31% | 61.82 | 62.17 | 61.68 | 11,352,539 |
| Feb 27 2024 | 61.89 | 1.15 | 1.89% | 61.10 | 61.91 | 60.85 | 13,600,661 |
| Feb 26 2024 | 60.74 | -1.22 | -1.97% | 61.66 | 61.70 | 60.625 | 12,624,542 |
| Feb 23 2024 | 61.96 | 0.44 | 0.72% | 61.65 | 62.25 | 61.495 | 12,142,273 |
| Feb 22 2024 | 61.52 | -0.48 | -0.77% | 61.51 | 61.775 | 61.05 | 15,746,041 |
| Feb 21 2024 | 62.00 | 0.81 | 1.32% | 61.59 | 62.08 | 61.29 | 15,682,160 |
| Feb 20 2024 | 61.19 | -0.04 | -0.07% | 61.12 | 61.89 | 61.06 | 11,279,997 |
| Feb 16 2024 | 61.23 | -0.07 | -0.11% | 61.00 | 61.515 | 60.63 | 14,708,658 |
| Feb 15 2024 | 61.30 | 1.01 | 1.68% | 60.48 | 61.345 | 60.48 | 17,103,304 |
| Feb 14 2024 | 60.29 | 0.33 | 0.55% | 60.18 | 60.43 | 59.84 | 15,822,369 |
| Feb 13 2024 | 59.96 | -1.01 | -1.66% | 60.63 | 60.94 | 59.14 | 22,348,938 |
| Feb 12 2024 | 60.97 | 0.70 | 1.16% | 60.27 | 61.02 | 60.12 | 12,434,317 |
| Feb 09 2024 | 60.27 | 0.23 | 0.38% | 59.87 | 60.33 | 59.75 | 14,530,499 |
