Utilities Select Sector SPDR Fund (XLU)

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	88.10	89.71	88.10	89.69	89.69	1.39%	12,140,996
Nov 6, 2025	88.69	89.36	88.42	88.46	88.46	-0.44%	11,834,366
Nov 5, 2025	88.81	89.27	88.44	88.85	88.85	0.02%	8,381,216
Nov 4, 2025	89.11	89.18	88.45	88.83	88.83	-0.36%	8,578,366
Nov 3, 2025	89.03	89.40	88.11	89.15	89.15	0.06%	11,169,846
Oct 31, 2025	89.32	89.58	88.63	89.10	89.10	-0.69%	9,217,393
Oct 30, 2025	90.00	90.85	89.69	89.72	89.72	-0.42%	9,435,439
Oct 29, 2025	90.12	90.71	89.73	90.10	90.10	-0.03%	12,135,860
Oct 28, 2025	91.97	91.97	90.02	90.13	90.13	-1.65%	10,330,739
Oct 27, 2025	91.39	91.73	90.52	91.64	91.64	0.27%	8,021,392
Oct 24, 2025	90.85	91.84	90.76	91.39	91.39	1.17%	10,868,757
Oct 23, 2025	90.99	91.04	89.83	90.33	90.33	-0.08%	8,067,028
Oct 22, 2025	90.81	90.86	89.97	90.40	90.40	-0.23%	9,554,582
Oct 21, 2025	91.63	91.74	90.17	90.61	90.61	-1.02%	11,053,940
Oct 20, 2025	92.27	92.49	91.19	91.54	91.54	-0.03%	12,710,409
Oct 17, 2025	92.06	92.19	91.18	91.57	91.57	-0.35%	10,912,937
Oct 16, 2025	93.18	93.77	91.87	91.89	91.89	-1.09%	14,559,457
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.