Skip to main content
logo
Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
84.02
+0.27 (0.32%)
At close: Jul 21, 2025, 4:00 PM
84.11
+0.09 (0.11%)
Pre-market: Jul 22, 2025, 8:47 AM EDT

XLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202583.9684.5383.6984.0284.020.32%9,948,036
Jul 18, 202582.6484.0482.5383.7583.751.68%14,313,673
Jul 17, 202581.9882.6281.8582.3782.370.41%9,878,691
Jul 16, 202582.0482.3681.3982.0382.030.05%11,312,679
Jul 15, 202582.7782.7781.5881.9981.99-0.95%13,126,496
Jul 14, 202582.3983.0581.9482.7882.780.40%11,941,740
Jul 11, 202581.9182.7781.6882.4582.45-0.15%11,099,908
Jul 10, 202581.6282.7381.3782.5782.570.82%14,538,721
Jul 9, 202581.4682.0680.8981.9081.900.94%20,115,517
Jul 8, 202581.4481.4480.3581.1481.14-1.06%22,145,063
Jul 7, 202581.6682.0781.4982.0182.010.21%10,107,823
Jul 3, 202581.2782.1781.1381.8481.840.75%7,450,061
Jul 2, 202581.6482.0180.8481.2381.23-0.87%10,945,497
Jul 1, 202581.6382.0080.6881.9481.940.34%19,845,457
Jun 30, 202580.9481.7580.6881.6681.660.41%11,009,046
Jun 27, 202581.3881.9981.0881.3381.330.20%12,653,861
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