Utilities Select Sector SPDR® Fund (XLU) Historical Stock Data
63.41 ↓0.12 (-0.19%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, XLU is down -0.01% a day on average. There have been 16 days where Utilities Select Sector SPDR® Fund closed green and 14 days where XLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 63.43 | 63.41 | ↓$0.02 (-0.03%) | 62.94 | 63.70 | 11.98M |
| 2023-12-07 | 63.76 | 63.53 | ↓$0.23 (-0.36%) | 63.24 | 63.99 | 10.94M |
| 2023-12-06 | 63.11 | 63.67 | ↑$0.56 (0.89%) | 63.02 | 63.69 | 13.41M |
| 2023-12-05 | 63.34 | 62.83 | ↓$0.51 (-0.81%) | 62.58 | 63.35 | 11.26M |
| 2023-12-04 | 63.23 | 63.28 | ↑$0.05 (0.08%) | 62.96 | 63.81 | 14.42M |
| 2023-12-01 | 62.79 | 63.53 | ↑$0.74 (1.18%) | 62.38 | 63.54 | 14.63M |
| 2023-11-30 | 62.67 | 62.76 | ↑$0.09 (0.14%) | 62.24 | 62.84 | 15.24M |
| 2023-11-29 | 63.01 | 62.49 | ↓$0.52 (-0.83%) | 62.27 | 63.26 | 17.90M |
| 2023-11-28 | 62.80 | 62.99 | ↑$0.19 (0.30%) | 62.55 | 63.45 | 14.16M |
| 2023-11-27 | 62.74 | 62.79 | ↑$0.05 (0.08%) | 62.29 | 62.92 | 12.34M |
| 2023-11-24 | 62.52 | 62.69 | ↑$0.17 (0.27%) | 62.28 | 62.70 | 4.90M |
| 2023-11-22 | 62.45 | 62.53 | ↑$0.08 (0.13%) | 61.94 | 62.55 | 8.65M |
| 2023-11-21 | 62.05 | 62.23 | ↑$0.18 (0.29%) | 61.65 | 62.36 | 10.14M |
| 2023-11-20 | 62.00 | 62.10 | ↑$0.10 (0.16%) | 61.28 | 62.34 | 14.01M |
| 2023-11-17 | 62.46 | 62.29 | ↓$0.17 (-0.27%) | 61.95 | 62.52 | 11.93M |
| 2023-11-16 | 62.30 | 62.12 | ↓$0.18 (-0.29%) | 62.07 | 62.62 | 17.33M |
| 2023-11-15 | 61.81 | 61.79 | ↓$0.02 (-0.03%) | 61.65 | 62.69 | 24.68M |
| 2023-11-14 | 60.94 | 61.98 | ↑$1.04 (1.71%) | 60.82 | 62.03 | 28.59M |
| 2023-11-13 | 60.19 | 59.60 | ↓$0.59 (-0.98%) | 59.51 | 60.33 | 15.58M |
| 2023-11-10 | 60.27 | 60.32 | ↑$0.05 (0.08%) | 59.92 | 60.48 | 14.01M |
| 2023-11-09 | 60.91 | 60.00 | ↓$0.91 (-1.49%) | 59.97 | 61.10 | 16.04M |
| 2023-11-08 | 60.99 | 60.80 | ↓$0.19 (-0.31%) | 60.12 | 61.01 | 21.39M |
| 2023-11-07 | 61.73 | 61.25 | ↓$0.48 (-0.78%) | 61.15 | 61.80 | 18.84M |
| 2023-11-06 | 61.97 | 61.70 | ↓$0.27 (-0.44%) | 61.64 | 62.16 | 18.44M |
| 2023-11-03 | 62.57 | 61.86 | ↓$0.71 (-1.13%) | 61.84 | 62.65 | 22.53M |
| 2023-11-02 | 60.50 | 61.50 | ↑$1.00 (1.65%) | 60.40 | 61.82 | 25.55M |
| 2023-11-01 | 59.77 | 60.37 | ↑$0.60 (1.00%) | 59.19 | 60.73 | 23.21M |
| 2023-10-31 | 59.42 | 59.69 | ↑$0.27 (0.45%) | 59.00 | 59.75 | 10.68M |
| 2023-10-30 | 58.98 | 59.18 | ↑$0.20 (0.34%) | 58.53 | 59.57 | 14.26M |
| 2023-10-27 | 59.60 | 58.73 | ↓$0.87 (-1.46%) | 58.55 | 59.94 | 20.21M |
Create an account or log in to view more rows.
$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
$XLU hold
$XLU Powell save me
$XLU trash
$XLU every dip gets bought up.