Utilities Select Sector SPDR® Fund (XLU) Historical Stock Data
82.93 ↑0.03 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLU is up 0.02% a day on average. There have been 14 days where Utilities Select Sector SPDR® Fund closed green and 16 days where XLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 83.17 | 82.93 | ↓$0.24 (-0.29%) | 82.75 | 83.23 | 4.62M |
| 2024-11-27 | 83.15 | 82.90 | ↓$0.25 (-0.30%) | 82.82 | 83.41 | 8.50M |
| 2024-11-26 | 81.83 | 82.90 | ↑$1.07 (1.31%) | 81.62 | 82.95 | 8.50M |
| 2024-11-25 | 82.10 | 81.60 | ↓$0.50 (-0.61%) | 81.00 | 82.25 | 7.11M |
| 2024-11-22 | 82.15 | 81.45 | ↓$0.70 (-0.85%) | 81.42 | 82.27 | 7.88M |
| 2024-11-21 | 80.61 | 81.89 | ↑$1.28 (1.59%) | 80.23 | 81.99 | 8.69M |
| 2024-11-20 | 80.60 | 80.49 | ↓$0.11 (-0.14%) | 80.09 | 80.87 | 6.08M |
| 2024-11-19 | 79.64 | 80.45 | ↑$0.81 (1.02%) | 79.26 | 80.46 | 5.87M |
| 2024-11-18 | 79.18 | 79.94 | ↑$0.76 (0.96%) | 79.08 | 80.16 | 7.32M |
| 2024-11-15 | 78.14 | 79.25 | ↑$1.11 (1.42%) | 78.01 | 79.35 | 11.75M |
| 2024-11-14 | 78.45 | 78.08 | ↓$0.37 (-0.47%) | 77.96 | 78.85 | 8.81M |
| 2024-11-13 | 79.00 | 78.35 | ↓$0.65 (-0.82%) | 78.02 | 79.03 | 8.20M |
| 2024-11-12 | 79.16 | 78.49 | ↓$0.67 (-0.85%) | 78.12 | 79.33 | 9.34M |
| 2024-11-11 | 79.19 | 79.40 | ↑$0.21 (0.27%) | 79.01 | 79.87 | 12.88M |
| 2024-11-08 | 78.08 | 79.18 | ↑$1.10 (1.41%) | 78.06 | 79.35 | 14.37M |
| 2024-11-07 | 77.94 | 77.69 | ↓$0.25 (-0.32%) | 77.28 | 78.47 | 18.85M |
| 2024-11-06 | 77.35 | 77.55 | ↑$0.20 (0.26%) | 76.82 | 77.88 | 16.48M |
| 2024-11-05 | 77.16 | 78.36 | ↑$1.20 (1.56%) | 76.93 | 78.36 | 9.47M |
| 2024-11-04 | 77.35 | 77.20 | ↓$0.15 (-0.19%) | 76.78 | 77.76 | 13.97M |
| 2024-11-01 | 79.90 | 78.13 | ↓$1.77 (-2.22%) | 78.06 | 80.14 | 15.20M |
| 2024-10-31 | 79.29 | 79.91 | ↑$0.62 (0.78%) | 79.23 | 80.50 | 13.62M |
| 2024-10-30 | 79.59 | 79.09 | ↓$0.50 (-0.63%) | 78.95 | 79.74 | 10.31M |
| 2024-10-29 | 80.11 | 79.28 | ↓$0.83 (-1.04%) | 79.26 | 80.12 | 13.68M |
| 2024-10-28 | 80.81 | 81.01 | ↑$0.20 (0.25%) | 80.62 | 81.42 | 7.31M |
| 2024-10-25 | 82.00 | 80.38 | ↓$1.62 (-1.98%) | 80.32 | 82.07 | 8.76M |
| 2024-10-24 | 82.13 | 81.59 | ↓$0.54 (-0.66%) | 81.32 | 82.30 | 6.49M |
| 2024-10-23 | 81.40 | 82.12 | ↑$0.72 (0.88%) | 81.25 | 82.15 | 9.82M |
| 2024-10-22 | 81.08 | 81.34 | ↑$0.26 (0.32%) | 80.70 | 81.51 | 8.54M |
| 2024-10-21 | 82.14 | 81.63 | ↓$0.51 (-0.62%) | 81.31 | 82.37 | 7.30M |
| 2024-10-18 | 81.41 | 81.95 | ↑$0.54 (0.66%) | 81.05 | 81.99 | 6.86M |
Create an account or log in to view more rows.
$XLU cant wait for next week
$XLU Lol she wants higher
$XLU had to buy calls
$XLU nice!!!
$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!