Skip to main content
logo
Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
81.33
+0.16 (0.20%)
At close: Jun 27, 2025, 4:00 PM
81.03
-0.30 (-0.37%)
After-hours: Jun 27, 2025, 8:00 PM EDT

XLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202581.3881.9981.0881.3381.330.20%12,631,458
Jun 26, 202580.6581.2180.5081.1781.170.83%9,373,380
Jun 25, 202581.4081.4080.3580.5080.50-1.34%13,385,920
Jun 24, 202581.3381.8281.1981.5981.590.43%10,195,111
Jun 23, 202580.6481.3780.4781.2481.240.57%12,786,518
Jun 20, 202580.7381.4480.6780.7880.230.27%15,844,312
Jun 18, 202580.5480.9680.1480.5680.010.26%11,161,969
Jun 17, 202580.9081.1079.7880.3579.80-0.83%14,168,085
Jun 16, 202581.8282.2680.6381.0280.47-0.49%13,633,300
Jun 13, 202581.7781.9181.1881.4280.87-0.57%12,663,058
Jun 12, 202580.9681.9480.9281.8981.331.21%9,784,745
Jun 11, 202581.1081.2180.6580.9180.360.06%10,697,516
Jun 10, 202580.8881.0580.2680.8680.310.24%14,026,418
Jun 9, 202581.0581.3680.5480.6780.12-0.64%12,433,632
Jun 6, 202581.2481.3380.5081.1980.640.45%10,633,697
Jun 5, 202581.1981.1980.6780.8380.28-0.16%10,587,534
Jun 4, 202582.2682.2680.9680.9680.41-1.75%16,501,174
Jun 3, 202583.1783.1781.7482.4081.840.27%14,273,989
Jun 2, 202581.5782.2981.2482.1881.620.32%13,399,772
May 30, 202580.9382.0680.7881.9281.361.02%10,340,249
May 29, 202580.5781.2280.2181.0980.540.70%10,434,209
May 28, 202581.6281.6680.1880.5379.98-1.40%10,477,298
May 27, 202581.6981.8881.0581.6781.110.75%9,247,351
May 23, 202580.6481.1379.7081.0680.511.20%10,865,401
May 22, 202580.5780.5779.1780.1079.55-1.43%15,318,835
May 21, 202582.5082.6681.1081.2680.71-1.82%11,352,423
May 20, 202582.4083.0582.4082.7782.210.29%9,037,689
May 19, 202581.4982.5781.4782.5381.970.43%8,153,227
May 16, 202581.1182.2180.9182.1881.621.47%10,038,516
May 15, 202579.6281.2179.5780.9980.442.13%13,315,011
May 14, 202579.4879.5178.1179.3078.76-0.44%11,456,411
May 13, 202579.6480.2779.2179.6579.11-0.14%12,031,821
May 12, 202580.6280.8279.4079.7679.22-0.60%13,730,121
May 9, 202580.3180.3379.7280.2479.690.17%8,710,180
May 8, 202580.7980.9979.9980.1079.55-0.80%11,219,314
May 7, 202580.3881.2280.1080.7580.200.29%9,788,349
May 6, 202579.5681.0879.4980.5279.971.22%10,317,468
May 5, 202579.4979.7978.7779.5579.01-0.25%7,447,992
May 2, 202579.4279.9978.9979.7579.210.78%8,037,104
May 1, 202579.3980.1378.8779.1378.590.29%8,983,537
Apr 30, 202578.9979.1777.5478.9078.36-0.50%9,038,576
Apr 29, 202578.5879.4378.2579.3078.760.78%6,584,036
Apr 28, 202578.2578.8577.7178.6978.150.61%5,542,415
Apr 25, 202578.5278.5777.8678.2177.68-0.31%7,037,677
Apr 24, 202578.2778.8177.7178.4577.920.15%8,414,041
Apr 23, 202578.7779.2177.6278.3377.800.42%13,951,919
Apr 22, 202576.7478.1776.6878.0077.472.73%10,850,394
Apr 21, 202577.4277.5175.0375.9375.41-2.37%10,390,015
Apr 17, 202577.2878.7577.2877.7777.241.03%9,464,374
Apr 16, 202577.8778.1776.7376.9876.46-0.90%8,750,379