Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
81.06
+0.96 (1.20%)
At close: May 23, 2025, 4:00 PM
81.61
+0.55 (0.68%)
After-hours: May 23, 2025, 8:00 PM EDT

XLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202580.6481.1379.7081.0681.061.20%10,836,763
May 22, 202580.5780.5779.1780.1080.10-1.43%15,318,835
May 21, 202582.5082.6681.1081.2681.26-1.82%11,352,423
May 20, 202582.4083.0582.4082.7782.770.29%9,037,689
May 19, 202581.4982.5781.4782.5382.530.43%8,153,227
May 16, 202581.1182.2180.9182.1882.181.47%10,038,516
May 15, 202579.6281.2179.5780.9980.992.13%13,315,011
May 14, 202579.4879.5178.1179.3079.30-0.44%11,456,411
May 13, 202579.6480.2779.2179.6579.65-0.14%12,031,821
May 12, 202580.6280.8279.4079.7679.76-0.60%13,730,121
May 9, 202580.3180.3379.7280.2480.240.17%8,710,180
May 8, 202580.7980.9979.9980.1080.10-0.80%11,219,314
May 7, 202580.3881.2280.1080.7580.750.29%9,788,349
May 6, 202579.5681.0879.4980.5280.521.22%10,317,468
May 5, 202579.4979.7978.7779.5579.55-0.25%7,447,992
May 2, 202579.4279.9978.9979.7579.750.78%8,037,104
May 1, 202579.3980.1378.8779.1379.130.29%8,983,537
Apr 30, 202578.9979.1777.5478.9078.90-0.50%9,038,576
Apr 29, 202578.5879.4378.2579.3079.300.78%6,584,036
Apr 28, 202578.2578.8577.7178.6978.690.61%5,542,415
Apr 25, 202578.5278.5777.8678.2178.21-0.31%7,037,677
Apr 24, 202578.2778.8177.7178.4578.450.15%8,414,041
Apr 23, 202578.7779.2177.6278.3378.330.42%13,951,919
Apr 22, 202576.7478.1776.6878.0078.002.73%10,850,394
Apr 21, 202577.4277.5175.0375.9375.93-2.37%10,390,015
Apr 17, 202577.2878.7577.2877.7777.771.03%9,464,374
Apr 16, 202577.8778.1776.7376.9876.98-0.90%8,750,379
Apr 15, 202577.8678.3777.5977.6877.68-0.01%7,628,580
Apr 14, 202576.9277.9576.4777.6977.691.80%9,707,782
Apr 11, 202575.3676.5974.4376.3276.321.22%14,420,013
Apr 10, 202575.4076.2873.8475.4075.40-0.75%22,083,878
Apr 9, 202572.4676.1771.0275.9775.973.94%35,027,447
Apr 8, 202574.7075.2372.2473.0973.09-0.41%19,800,249
Apr 7, 202573.3975.6471.7873.3973.39-1.53%36,581,472
Apr 4, 202579.2979.2974.0474.5374.53-5.56%33,082,711
Apr 3, 202579.3280.2178.8278.9278.92-0.63%19,325,082
Apr 2, 202578.9979.6078.5979.4279.420.47%6,475,586
Apr 1, 202578.8079.2878.2979.0579.050.25%9,042,354
Mar 31, 202578.1079.1778.0878.8578.851.12%10,734,966
Mar 28, 202577.8878.4777.7477.9877.980.74%9,539,289
Mar 27, 202577.3678.0577.1877.4177.41-0.03%6,985,925
Mar 26, 202576.9377.6176.9377.4377.430.66%7,582,321
Mar 25, 202578.0978.1176.5676.9276.92-1.60%11,197,980
Mar 24, 202578.5079.1278.1078.1778.17-0.74%6,998,419
Mar 21, 202578.9579.3378.2678.7578.20-0.64%7,813,884
Mar 20, 202578.9579.3878.7879.2678.700.41%8,207,572
Mar 19, 202578.6979.0578.4178.9478.380.37%8,081,767
Mar 18, 202578.7378.8778.1478.6578.10-0.69%9,642,761
Mar 17, 202578.8579.6678.4679.2078.640.42%9,645,216
Mar 14, 202577.5978.9677.3178.8778.311.95%9,134,951