(XLU)
AMEX: XLU
· Real-Time Price · USD
85.57
-0.30 (-0.35%)
At close: Aug 15, 2025, 12:09 PM
XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 86.15 | 86.41 | 85.78 | 85.87 | 85.87 | -0.69% | 9,371,161 |
| 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 |
| Aug 8, 2025 | 86.79 | 86.95 | 85.97 | 86.18 | 86.18 | -0.43% | 9,222,600 |
| Aug 7, 2025 | 85.34 | 86.79 | 85.18 | 86.55 | 86.55 | 1.09% | 12,851,400 |
| Aug 6, 2025 | 86.52 | 86.55 | 85.55 | 85.62 | 85.62 | -0.89% | 11,510,306 |
| Aug 5, 2025 | 87.35 | 87.67 | 86.13 | 86.39 | 86.39 | -1.07% | 10,727,244 |
| Aug 4, 2025 | 86.22 | 87.56 | 86.04 | 87.32 | 87.32 | 1.77% | 12,865,400 |
| Aug 1, 2025 | 85.57 | 86.26 | 84.91 | 85.80 | 85.80 | 0.15% | 17,926,030 |
| Jul 31, 2025 | 84.95 | 85.80 | 84.88 | 85.67 | 85.67 | 0.54% | 15,089,800 |
| Jul 30, 2025 | 84.83 | 85.97 | 84.75 | 85.21 | 85.21 | 0.74% | 13,712,503 |
| Jul 29, 2025 | 83.94 | 84.63 | 83.76 | 84.58 | 84.58 | 1.15% | 9,198,065 |
| Jul 28, 2025 | 84.51 | 84.53 | 83.41 | 83.62 | 83.62 | -1.06% | 11,206,800 |
| Jul 25, 2025 | 84.43 | 84.61 | 84.11 | 84.52 | 84.52 | 0.26% | 8,160,240 |
| Jul 24, 2025 | 84.52 | 84.70 | 84.08 | 84.30 | 84.30 | -0.13% | 11,069,070 |
| Jul 23, 2025 | 85.81 | 86.02 | 84.07 | 84.41 | 84.41 | -0.75% | 20,166,514 |
| Jul 22, 2025 | 84.34 | 85.10 | 84.11 | 85.05 | 85.05 | 1.23% | 11,759,144 |
| Jul 21, 2025 | 83.96 | 84.53 | 83.69 | 84.02 | 84.02 | 0.32% | 9,948,036 |
| Jul 18, 2025 | 82.64 | 84.04 | 82.53 | 83.75 | 83.75 | 1.68% | 14,313,700 |