Utilities Select Sector SPDR® Fund (XLU) Historical Stock Data
68.41 ↑0.54 (0.80%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLU is up 0.16% a day on average. There have been 20 days where Utilities Select Sector SPDR® Fund closed green and 10 days where XLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 68.40 | 68.41 | ↑$0.01 (0.01%) | 67.80 | 68.63 | 14.68M |
| 2024-05-02 | 67.79 | 67.87 | ↑$0.08 (0.12%) | 67.25 | 68.04 | 14.08M |
| 2024-05-01 | 66.73 | 67.51 | ↑$0.78 (1.17%) | 66.47 | 68.12 | 21.10M |
| 2024-04-30 | 66.72 | 66.74 | ↑$0.02 (0.03%) | 66.28 | 67.26 | 14.02M |
| 2024-04-29 | 66.65 | 67.09 | ↑$0.44 (0.66%) | 66.61 | 67.21 | 14.68M |
| 2024-04-26 | 66.92 | 66.19 | ↓$0.73 (-1.09%) | 66.16 | 67.01 | 12.22M |
| 2024-04-25 | 66.58 | 66.92 | ↑$0.34 (0.51%) | 66.00 | 67.19 | 15.78M |
| 2024-04-24 | 65.74 | 66.74 | ↑$1.00 (1.52%) | 65.41 | 66.96 | 12.62M |
| 2024-04-23 | 66.00 | 66.34 | ↑$0.34 (0.52%) | 65.84 | 66.75 | 11.16M |
| 2024-04-22 | 65.47 | 66.03 | ↑$0.56 (0.86%) | 65.02 | 66.21 | 11.51M |
| 2024-04-19 | 64.61 | 65.43 | ↑$0.82 (1.27%) | 64.54 | 65.56 | 18.30M |
| 2024-04-18 | 64.30 | 64.44 | ↑$0.14 (0.22%) | 63.83 | 64.66 | 10.90M |
| 2024-04-17 | 63.18 | 64.08 | ↑$0.90 (1.42%) | 63.06 | 64.24 | 14.04M |
| 2024-04-16 | 63.41 | 62.77 | ↓$0.64 (-1.01%) | 62.55 | 63.48 | 16.36M |
| 2024-04-15 | 64.64 | 63.61 | ↓$1.03 (-1.59%) | 63.37 | 64.91 | 13.98M |
| 2024-04-12 | 64.81 | 64.20 | ↓$0.61 (-0.94%) | 63.89 | 65.00 | 19.84M |
| 2024-04-11 | 65.19 | 64.69 | ↓$0.50 (-0.77%) | 64.25 | 65.27 | 12.54M |
| 2024-04-10 | 64.63 | 64.82 | ↑$0.19 (0.29%) | 64.25 | 65.07 | 18.70M |
| 2024-04-09 | 65.73 | 65.95 | ↑$0.22 (0.33%) | 65.54 | 66.08 | 12.01M |
| 2024-04-08 | 65.17 | 65.59 | ↑$0.42 (0.64%) | 65.08 | 65.70 | 9.75M |
| 2024-04-05 | 64.55 | 65.16 | ↑$0.61 (0.95%) | 64.24 | 65.34 | 15.80M |
| 2024-04-04 | 65.61 | 64.97 | ↓$0.64 (-0.98%) | 64.53 | 65.80 | 14.60M |
| 2024-04-03 | 65.35 | 65.10 | ↓$0.25 (-0.38%) | 64.87 | 65.53 | 13.12M |
| 2024-04-02 | 65.10 | 65.36 | ↑$0.26 (0.40%) | 65.07 | 65.74 | 14.98M |
| 2024-04-01 | 65.66 | 65.25 | ↓$0.41 (-0.62%) | 64.83 | 65.67 | 11.35M |
| 2024-03-28 | 65.19 | 65.65 | ↑$0.46 (0.71%) | 65.02 | 65.76 | 13.75M |
| 2024-03-27 | 63.90 | 65.20 | ↑$1.30 (2.03%) | 63.83 | 65.20 | 17.29M |
| 2024-03-26 | 64.23 | 63.43 | ↓$0.80 (-1.25%) | 63.38 | 64.42 | 14.62M |
| 2024-03-25 | 64.04 | 64.16 | ↑$0.12 (0.19%) | 63.77 | 64.20 | 11.48M |
| 2024-03-22 | 64.17 | 63.86 | ↓$0.31 (-0.48%) | 63.78 | 64.29 | 9.68M |
Create an account or log in to view more rows.
$XLU Growth/Value
$XLU lmfao
lfg babies
$XLU oversold
$XLU here to raid
$XLU Chill out and chill some more. It's all temporary.
$XLU lfg!!! So much movement ! Buy n hodl!
$XLU about to pop IMHO
$XLU Rug pull soon?
$XLU Holding
$XLU Burn burn burn