Utilities Select Sector S... (XLU)
AMEX: XLU
· Real-Time Price · USD
87.22
0.16 (0.18%)
At close: Sep 30, 2025, 3:59 PM
87.06
-0.18%
After-hours: Sep 30, 2025, 07:01 PM EDT
XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 86.77 | 87.20 | 86.16 | 87.06 | 87.06 | 0.29% | 8,531,075 |
| Sep 26, 2025 | 85.71 | 86.84 | 85.63 | 86.81 | 86.81 | 1.63% | 8,117,219 |
| Sep 25, 2025 | 86.17 | 86.35 | 85.42 | 85.42 | 85.42 | -0.96% | 9,344,990 |
| Sep 24, 2025 | 85.80 | 86.40 | 85.55 | 86.25 | 86.25 | 0.71% | 8,658,806 |
| Sep 23, 2025 | 85.07 | 85.78 | 84.91 | 85.64 | 85.64 | 0.52% | 8,950,327 |
| Sep 22, 2025 | 84.42 | 85.39 | 84.22 | 85.20 | 85.20 | 0.29% | 9,738,500 |
| Sep 19, 2025 | 84.62 | 85.29 | 84.17 | 84.95 | 84.38 | 0.64% | 10,487,414 |
| Sep 18, 2025 | 84.20 | 84.95 | 83.82 | 84.41 | 83.85 | 0.07% | 12,651,622 |
| Sep 17, 2025 | 84.69 | 85.07 | 84.18 | 84.35 | 83.79 | 0.25% | 10,084,128 |
| Sep 16, 2025 | 85.55 | 85.58 | 84.10 | 84.14 | 83.58 | -1.82% | 10,826,400 |
| Sep 15, 2025 | 85.51 | 86.10 | 85.51 | 85.70 | 85.13 | 0.23% | 11,409,578 |
| Sep 12, 2025 | 84.83 | 85.75 | 84.68 | 85.50 | 84.93 | 0.51% | 9,363,548 |
| Sep 11, 2025 | 84.51 | 85.13 | 84.39 | 85.07 | 84.50 | 0.53% | 12,132,607 |
| Sep 10, 2025 | 83.49 | 84.76 | 83.49 | 84.62 | 84.05 | 1.72% | 16,084,400 |
| Sep 9, 2025 | 82.60 | 83.47 | 82.45 | 83.19 | 82.63 | 0.69% | 12,870,715 |
| Sep 8, 2025 | 83.52 | 83.56 | 82.30 | 82.62 | 82.07 | -1.02% | 14,235,114 |
| Sep 5, 2025 | 83.95 | 84.15 | 82.81 | 83.47 | 82.91 | -0.31% | 13,503,400 |
| Sep 4, 2025 | 84.42 | 84.64 | 83.29 | 83.73 | 83.17 | -0.12% | 11,181,100 |
| Sep 3, 2025 | 83.75 | 83.99 | 83.38 | 83.83 | 83.27 | -0.25% | 8,634,000 |
| Sep 2, 2025 | 84.00 | 84.14 | 83.51 | 84.04 | 83.48 | -0.33% | 10,327,912 |