Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
92.17
-0.73 (-0.79%)
Oct 16, 2025, 3:06 PM EDT - Market open
XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 93.18 | 93.77 | 91.95 | 92.20 | - | -0.75% | 9,657,190 |
| Oct 15, 2025 | 92.11 | 93.18 | 92.11 | 92.90 | 92.90 | 1.31% | 9,543,794 |
| Oct 14, 2025 | 90.73 | 92.00 | 90.58 | 91.70 | 91.70 | 0.89% | 8,786,063 |
| Oct 13, 2025 | 90.26 | 91.31 | 90.22 | 90.89 | 90.89 | 0.76% | 9,380,267 |
| Oct 10, 2025 | 90.87 | 91.37 | 90.10 | 90.20 | 90.20 | -0.41% | 11,591,910 |
| Oct 9, 2025 | 91.10 | 91.37 | 90.39 | 90.57 | 90.57 | -0.25% | 10,778,731 |
| Oct 8, 2025 | 90.82 | 90.93 | 90.13 | 90.80 | 90.80 | 0.69% | 9,895,564 |
| Oct 7, 2025 | 90.14 | 90.57 | 89.90 | 90.18 | 90.18 | 0.46% | 16,450,918 |
| Oct 6, 2025 | 89.43 | 89.87 | 88.82 | 89.77 | 89.77 | 0.97% | 10,012,112 |
| Oct 3, 2025 | 88.16 | 89.73 | 88.09 | 88.91 | 88.91 | 1.16% | 12,566,928 |
| Oct 2, 2025 | 87.82 | 87.92 | 87.24 | 87.89 | 87.89 | -0.18% | 11,324,601 |
| Oct 1, 2025 | 87.38 | 88.24 | 87.27 | 88.05 | 88.05 | 0.96% | 14,597,725 |
| Sep 30, 2025 | 87.17 | 87.55 | 86.59 | 87.21 | 87.21 | 0.17% | 10,979,975 |
| Sep 29, 2025 | 86.77 | 87.20 | 86.16 | 87.06 | 87.06 | 0.29% | 8,565,388 |
| Sep 26, 2025 | 85.71 | 86.84 | 85.63 | 86.81 | 86.81 | 1.63% | 8,117,219 |
| Sep 25, 2025 | 86.17 | 86.35 | 85.42 | 85.42 | 85.42 | -0.96% | 9,344,990 |
| Sep 24, 2025 | 85.80 | 86.40 | 85.55 | 86.25 | 86.25 | 0.71% | 8,658,806 |
| Sep 23, 2025 | 85.07 | 85.78 | 84.91 | 85.64 | 85.64 | 0.52% | 8,950,327 |
| Sep 22, 2025 | 84.42 | 85.39 | 84.22 | 85.20 | 85.20 | 0.29% | 9,738,469 |
| Sep 19, 2025 | 84.62 | 85.29 | 84.17 | 84.95 | 84.39 | 0.64% | 10,487,414 |
| Sep 18, 2025 | 84.20 | 84.95 | 83.82 | 84.41 | 83.85 | 0.07% | 12,651,622 |
| Sep 17, 2025 | 84.69 | 85.07 | 84.18 | 84.35 | 83.79 | 0.25% | 10,084,128 |
| Sep 16, 2025 | 85.55 | 85.58 | 84.10 | 84.14 | 83.58 | -1.82% | 10,826,355 |
| Sep 15, 2025 | 85.51 | 86.10 | 85.51 | 85.70 | 85.13 | 0.23% | 11,409,578 |
| Sep 12, 2025 | 84.83 | 85.75 | 84.68 | 85.50 | 84.93 | 0.51% | 9,363,548 |
| Sep 11, 2025 | 84.51 | 85.13 | 84.39 | 85.07 | 84.51 | 0.53% | 12,132,607 |
| Sep 10, 2025 | 83.49 | 84.76 | 83.49 | 84.62 | 84.06 | 1.72% | 16,084,400 |
| Sep 9, 2025 | 82.60 | 83.47 | 82.45 | 83.19 | 82.64 | 0.69% | 12,870,715 |
| Sep 8, 2025 | 83.52 | 83.56 | 82.30 | 82.62 | 82.07 | -1.02% | 14,235,114 |
| Sep 5, 2025 | 83.95 | 84.15 | 82.81 | 83.47 | 82.92 | -0.31% | 13,503,399 |
| Sep 4, 2025 | 84.42 | 84.64 | 83.29 | 83.73 | 83.18 | -0.12% | 11,181,056 |
| Sep 3, 2025 | 83.75 | 83.99 | 83.38 | 83.83 | 83.28 | -0.25% | 8,626,876 |
| Sep 2, 2025 | 84.00 | 84.14 | 83.51 | 84.04 | 83.48 | -0.33% | 10,327,912 |
| Aug 29, 2025 | 84.58 | 84.76 | 84.19 | 84.32 | 83.76 | -0.37% | 9,734,688 |
| Aug 28, 2025 | 85.34 | 85.37 | 84.50 | 84.63 | 84.07 | -0.76% | 8,039,405 |
| Aug 27, 2025 | 85.26 | 85.48 | 85.02 | 85.28 | 84.72 | 0.02% | 8,410,727 |
| Aug 26, 2025 | 85.15 | 85.45 | 84.76 | 85.26 | 84.70 | 0.22% | 8,631,462 |
| Aug 25, 2025 | 85.75 | 86.00 | 84.98 | 85.07 | 84.51 | -1.13% | 8,491,226 |
| Aug 22, 2025 | 86.17 | 86.54 | 85.79 | 86.04 | 85.47 | 0.54% | 9,617,384 |
| Aug 21, 2025 | 86.18 | 86.62 | 85.34 | 85.58 | 85.01 | -0.68% | 8,115,106 |
| Aug 20, 2025 | 86.22 | 86.72 | 85.86 | 86.17 | 85.60 | 0.10% | 10,084,653 |
| Aug 19, 2025 | 85.28 | 86.12 | 85.13 | 86.08 | 85.51 | 0.97% | 8,218,378 |
| Aug 18, 2025 | 85.75 | 86.07 | 85.13 | 85.25 | 84.69 | -0.43% | 8,040,164 |
| Aug 15, 2025 | 85.74 | 86.09 | 85.09 | 85.62 | 85.05 | -0.29% | 14,788,567 |
| Aug 14, 2025 | 86.15 | 86.41 | 85.78 | 85.87 | 85.30 | -0.69% | 9,373,913 |
| Aug 13, 2025 | 86.40 | 86.53 | 85.67 | 86.47 | 85.90 | 0.22% | 11,212,992 |
| Aug 12, 2025 | 86.19 | 86.30 | 85.51 | 86.28 | 85.71 | 0.43% | 10,378,513 |
| Aug 11, 2025 | 86.40 | 86.46 | 85.49 | 85.91 | 85.34 | -0.31% | 9,774,454 |
| Aug 8, 2025 | 86.79 | 86.95 | 85.97 | 86.18 | 85.61 | -0.43% | 9,222,597 |
| Aug 7, 2025 | 85.34 | 86.79 | 85.18 | 86.55 | 85.98 | 1.09% | 12,851,359 |