Utilities Select Sector SPDR® Fund (XLU) Historical Stock Data
42.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLU is down -0.26% a day on average. There have been 12 days where Utilities Select Sector SPDR® Fund closed green and 18 days where XLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 42.61 | 42.81 | ↑$0.20 (0.47%) | 42.55 | 42.86 | 5.68M |
| 2025-12-23 | 42.40 | 42.62 | ↑$0.22 (0.52%) | 42.38 | 42.75 | 14.86M |
| 2025-12-22 | 42.29 | 42.47 | ↑$0.18 (0.43%) | 42.03 | 42.53 | 17.89M |
| 2025-12-19 | 43.12 | 42.63 | ↓$0.49 (-1.14%) | 42.60 | 43.37 | 22.14M |
| 2025-12-18 | 43.03 | 43.18 | ↑$0.15 (0.35%) | 42.97 | 43.42 | 21.90M |
| 2025-12-17 | 43.06 | 42.76 | ↓$0.30 (-0.70%) | 42.54 | 43.14 | 17.73M |
| 2025-12-16 | 43.20 | 43.04 | ↓$0.16 (-0.37%) | 42.78 | 43.31 | 17.09M |
| 2025-12-15 | 43.11 | 43.22 | ↑$0.11 (0.26%) | 42.83 | 43.29 | 19.05M |
| 2025-12-12 | 43.17 | 42.83 | ↓$0.34 (-0.79%) | 42.77 | 43.38 | 17.16M |
| 2025-12-11 | 42.65 | 43.04 | ↑$0.39 (0.91%) | 42.65 | 43.15 | 18.70M |
| 2025-12-10 | 42.80 | 42.73 | ↓$0.07 (-0.16%) | 42.42 | 42.83 | 23.46M |
| 2025-12-09 | 42.95 | 42.75 | ↓$0.20 (-0.47%) | 42.73 | 43.17 | 24.35M |
| 2025-12-08 | 43.38 | 42.72 | ↓$0.66 (-1.52%) | 42.66 | 43.41 | 21.61M |
| 2025-12-05 | 43.72 | 43.30 | ↓$0.42 (-0.96%) | 43.28 | 43.78 | 13.47M |
| 2025-12-04 | 87.55 | 87.42 | ↓$0.13 (-0.15%) | 87.12 | 88.12 | 7.76M |
| 2025-12-03 | 87.95 | 87.60 | ↓$0.35 (-0.40%) | 87.26 | 88.20 | 10.85M |
| 2025-12-02 | 88.92 | 87.88 | ↓$1.04 (-1.17%) | 87.77 | 88.92 | 8.68M |
| 2025-12-01 | 90.12 | 88.51 | ↓$1.61 (-1.79%) | 88.46 | 90.12 | 13.15M |
| 2025-11-28 | 90.14 | 90.63 | ↑$0.49 (0.54%) | 90.05 | 90.70 | 3.93M |
| 2025-11-26 | 89.29 | 89.99 | ↑$0.70 (0.79%) | 89.12 | 90.10 | 8.37M |
| 2025-11-25 | 89.38 | 88.81 | ↓$0.57 (-0.64%) | 88.45 | 89.52 | 11.10M |
| 2025-11-24 | 88.28 | 89.15 | ↑$0.87 (0.99%) | 87.73 | 89.38 | 10.99M |
| 2025-11-21 | 88.39 | 88.15 | ↓$0.24 (-0.27%) | 87.52 | 88.50 | 13.35M |
| 2025-11-20 | 89.17 | 88.02 | ↓$1.15 (-1.29%) | 87.98 | 89.72 | 12.75M |
| 2025-11-19 | 89.29 | 88.47 | ↓$0.82 (-0.92%) | 88.28 | 89.54 | 12.23M |
| 2025-11-18 | 89.64 | 89.22 | ↓$0.42 (-0.47%) | 89.20 | 90.07 | 12.57M |
| 2025-11-17 | 88.93 | 89.56 | ↑$0.63 (0.71%) | 88.84 | 89.86 | 12.10M |
| 2025-11-14 | 88.43 | 88.76 | ↑$0.34 (0.38%) | 88.22 | 89.44 | 10.03M |
| 2025-11-13 | 89.69 | 88.68 | ↓$1.01 (-1.13%) | 88.61 | 89.69 | 10.33M |
| 2025-11-12 | 89.77 | 89.92 | ↑$0.15 (0.17%) | 89.42 | 90.00 | 7.50M |
Create an account or log in to view more rows.
$XLU getting this mare ready to run today
$XLU this is going to skyrocket tmr!!!
$XLU I like green candles on my birthday cake
$XLU we going up from here
$XLU HODL
$XLU get over the hump
$XLU BUY BUY BUY
$XLU cant wait for next week
$XLU Lol she wants higher
$XLU had to buy calls