XLU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 79.33 | 79.75 | 77.92 | 78.04 | -1.29 | -1.63% | 11,226,147 |
| Mar 3, 2025 | 79.14 | 79.58 | 78.80 | 79.33 | 0.11 | 0.14% | 9,638,200 |
| Feb 28, 2025 | 78.54 | 79.25 | 78.12 | 79.22 | 1.19 | 1.53% | 10,885,000 |
| Feb 27, 2025 | 79.58 | 79.76 | 77.95 | 78.03 | -1.77 | -2.22% | 12,537,642 |
| Feb 26, 2025 | 79.62 | 80.50 | 79.36 | 79.80 | 0.33 | 0.42% | 7,710,965 |
| Feb 25, 2025 | 79.40 | 79.63 | 78.32 | 79.47 | -0.40 | -0.50% | 10,918,954 |
| Feb 24, 2025 | 80.50 | 80.51 | 79.51 | 79.87 | -0.40 | -0.50% | 7,487,000 |
| Feb 21, 2025 | 80.26 | 80.53 | 79.88 | 80.27 | 0.02 | 0.02% | 7,773,743 |
| Feb 20, 2025 | 80.00 | 80.44 | 79.29 | 80.25 | -0.01 | -0.01% | 8,695,668 |
| Feb 19, 2025 | 79.75 | 80.50 | 79.67 | 80.26 | 0.42 | 0.53% | 6,256,979 |
| Feb 18, 2025 | 79.43 | 79.97 | 79.16 | 79.84 | 0.74 | 0.94% | 7,754,933 |
| Feb 14, 2025 | 79.39 | 80.03 | 79.05 | 79.10 | -0.33 | -0.42% | 6,986,147 |
| Feb 13, 2025 | 79.40 | 79.58 | 78.94 | 79.43 | 0.18 | 0.23% | 8,510,400 |
| Feb 12, 2025 | 78.37 | 79.44 | 78.02 | 79.25 | -0.14 | -0.18% | 7,444,465 |
| Feb 11, 2025 | 78.68 | 79.43 | 78.02 | 79.39 | 0.40 | 0.51% | 5,418,113 |
| Feb 10, 2025 | 78.36 | 79.02 | 77.93 | 78.99 | 0.85 | 1.09% | 5,332,216 |
| Feb 7, 2025 | 78.28 | 78.83 | 78.05 | 78.14 | -0.16 | -0.20% | 7,165,378 |
| Feb 6, 2025 | 78.73 | 78.73 | 77.74 | 78.30 | -0.09 | -0.11% | 6,410,448 |
| Feb 5, 2025 | 78.38 | 78.92 | 77.74 | 78.39 | 0.78 | 1.01% | 7,996,492 |
| Feb 4, 2025 | 77.85 | 77.98 | 76.83 | 77.61 | -0.69 | -0.88% | 10,249,173 |
| Feb 3, 2025 | 76.85 | 78.59 | 76.73 | 78.30 | 0.42 | 0.54% | 14,059,484 |
| Jan 31, 2025 | 78.41 | 78.48 | 77.70 | 77.88 | -0.46 | -0.59% | 9,835,400 |
| Jan 30, 2025 | 77.63 | 78.46 | 77.56 | 78.34 | 1.60 | 2.08% | 9,356,339 |
| Jan 29, 2025 | 76.56 | 77.62 | 76.48 | 76.74 | 0.16 | 0.21% | 9,565,457 |
| Jan 28, 2025 | 77.61 | 77.61 | 75.90 | 76.58 | -1.07 | -1.38% | 14,270,475 |
| Jan 27, 2025 | 77.89 | 78.08 | 75.83 | 77.65 | -1.84 | -2.31% | 21,224,100 |
| Jan 24, 2025 | 78.57 | 79.72 | 78.40 | 79.49 | 0.80 | 1.02% | 8,385,099 |
| Jan 23, 2025 | 78.61 | 79.26 | 78.47 | 78.69 | 0.37 | 0.47% | 10,792,597 |
| Jan 22, 2025 | 80.27 | 80.27 | 78.28 | 78.32 | -1.73 | -2.16% | 11,822,425 |
| Jan 21, 2025 | 79.73 | 80.44 | 79.53 | 80.05 | 1.21 | 1.53% | 10,816,700 |
| Jan 17, 2025 | 78.68 | 79.20 | 78.43 | 78.84 | 0.11 | 0.14% | 7,334,541 |
| Jan 16, 2025 | 76.75 | 78.76 | 76.72 | 78.73 | 1.94 | 2.53% | 15,207,533 |
| Jan 15, 2025 | 77.00 | 77.55 | 76.71 | 76.79 | 1.11 | 1.47% | 10,680,304 |
| Jan 14, 2025 | 74.99 | 75.91 | 74.80 | 75.68 | 0.98 | 1.31% | 9,837,592 |
| Jan 13, 2025 | 75.50 | 75.58 | 73.91 | 74.70 | -0.88 | -1.16% | 12,445,821 |
| Jan 10, 2025 | 76.25 | 76.84 | 75.22 | 75.58 | -0.43 | -0.57% | 15,608,500 |
| Jan 8, 2025 | 75.90 | 76.09 | 74.76 | 76.01 | -0.02 | -0.03% | 13,422,947 |
| Jan 7, 2025 | 76.48 | 76.81 | 75.83 | 76.03 | -0.19 | -0.25% | 11,428,233 |
| Jan 6, 2025 | 77.08 | 77.14 | 75.97 | 76.22 | -0.86 | -1.12% | 12,811,900 |
| Jan 3, 2025 | 76.71 | 77.49 | 76.38 | 77.08 | 0.81 | 1.06% | 8,883,928 |
| Jan 2, 2025 | 76.24 | 76.66 | 75.72 | 76.27 | 0.58 | 0.77% | 12,052,443 |
| Dec 31, 2024 | 75.91 | 76.14 | 75.33 | 75.69 | -0.07 | -0.09% | 6,302,743 |
| Dec 30, 2024 | 75.74 | 75.95 | 75.07 | 75.76 | -0.32 | -0.42% | 8,435,097 |
| Dec 27, 2024 | 75.90 | 76.30 | 75.59 | 76.08 | -0.22 | -0.29% | 6,902,700 |
| Dec 26, 2024 | 76.16 | 76.51 | 75.99 | 76.30 | -0.18 | -0.24% | 5,057,066 |
| Dec 24, 2024 | 76.06 | 76.50 | 75.83 | 76.48 | 0.42 | 0.55% | 4,505,133 |
| Dec 23, 2024 | 75.61 | 76.12 | 74.87 | 76.06 | -0.37 | -0.48% | 10,057,203 |
| Dec 20, 2024 | 74.80 | 76.60 | 74.70 | 76.43 | 1.20 | 1.60% | 12,594,342 |
| Dec 19, 2024 | 74.96 | 76.08 | 74.94 | 75.23 | 0.34 | 0.45% | 13,539,746 |
| Dec 18, 2024 | 76.65 | 76.76 | 74.84 | 74.89 | -1.81 | -2.36% | 14,905,900 |