Utilities Select Sector S... (XLU)
AMEX: XLU
· Real-Time Price · USD
82.60
-0.87 (-1.04%)
At close: Sep 08, 2025, 3:59 PM
82.71
0.13%
Pre-market: Sep 09, 2025, 09:18 AM EDT
XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 83.52 | 83.56 | 82.30 | 82.62 | 82.62 | -1.02% | 14,214,143 |
| Sep 5, 2025 | 83.95 | 84.15 | 82.81 | 83.47 | 83.47 | -0.31% | 13,503,399 |
| Sep 4, 2025 | 84.42 | 84.64 | 83.29 | 83.73 | 83.73 | -0.12% | 11,181,100 |
| Sep 3, 2025 | 83.75 | 83.99 | 83.38 | 83.83 | 83.83 | -0.25% | 8,634,000 |
| Sep 2, 2025 | 84.00 | 84.14 | 83.51 | 84.04 | 84.04 | -0.33% | 10,327,912 |
| Aug 29, 2025 | 84.58 | 84.76 | 84.19 | 84.32 | 84.32 | -0.37% | 9,734,700 |
| Aug 28, 2025 | 85.34 | 85.37 | 84.50 | 84.63 | 84.63 | -0.76% | 8,039,405 |
| Aug 27, 2025 | 85.26 | 85.48 | 85.02 | 85.28 | 85.28 | 0.02% | 8,410,727 |
| Aug 26, 2025 | 85.15 | 85.45 | 84.76 | 85.26 | 85.26 | 0.22% | 8,631,500 |
| Aug 25, 2025 | 85.75 | 86.00 | 84.98 | 85.07 | 85.07 | -1.13% | 8,491,226 |
| Aug 22, 2025 | 86.17 | 86.54 | 85.79 | 86.04 | 86.04 | 0.54% | 9,617,400 |
| Aug 21, 2025 | 86.18 | 86.62 | 85.34 | 85.58 | 85.58 | -0.68% | 8,115,106 |
| Aug 20, 2025 | 86.22 | 86.72 | 85.86 | 86.17 | 86.17 | 0.10% | 10,084,653 |
| Aug 19, 2025 | 85.28 | 86.12 | 85.13 | 86.08 | 86.08 | 0.97% | 8,218,400 |
| Aug 18, 2025 | 85.75 | 86.07 | 85.13 | 85.25 | 85.25 | -0.43% | 8,040,164 |
| Aug 15, 2025 | 85.74 | 86.09 | 85.09 | 85.62 | 85.62 | -0.29% | 14,788,567 |
| Aug 14, 2025 | 86.15 | 86.41 | 85.78 | 85.87 | 85.87 | -0.69% | 9,373,913 |
| Aug 13, 2025 | 86.40 | 86.53 | 85.67 | 86.47 | 86.47 | 0.22% | 11,212,992 |
| Aug 12, 2025 | 86.19 | 86.30 | 85.51 | 86.28 | 86.28 | 0.43% | 10,378,513 |
| Aug 11, 2025 | 86.40 | 86.46 | 85.49 | 85.91 | 85.91 | -0.31% | 9,774,454 |