Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
77.98
+0.57 (0.74%)
At close: Mar 28, 2025, 4:00 PM
78.00
+0.02 (0.03%)
After-hours: Mar 28, 2025, 7:58 PM EDT
XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.88 | 78.47 | 77.74 | 77.98 | 77.98 | 0.74% | 9,465,757 |
| Mar 27, 2025 | 77.36 | 78.05 | 77.18 | 77.41 | 77.41 | -0.03% | 6,985,925 |
| Mar 26, 2025 | 76.93 | 77.61 | 76.93 | 77.43 | 77.43 | 0.66% | 7,582,321 |
| Mar 25, 2025 | 78.09 | 78.11 | 76.56 | 76.92 | 76.92 | -1.60% | 11,197,980 |
| Mar 24, 2025 | 78.50 | 79.12 | 78.10 | 78.17 | 78.17 | -0.74% | 6,998,419 |
| Mar 21, 2025 | 78.95 | 79.33 | 78.26 | 78.75 | 78.20 | -0.64% | 7,813,884 |
| Mar 20, 2025 | 78.95 | 79.38 | 78.78 | 79.26 | 78.70 | 0.41% | 8,207,572 |
| Mar 19, 2025 | 78.69 | 79.05 | 78.41 | 78.94 | 78.38 | 0.37% | 8,081,767 |
| Mar 18, 2025 | 78.73 | 78.87 | 78.14 | 78.65 | 78.10 | -0.69% | 9,642,761 |
| Mar 17, 2025 | 78.85 | 79.66 | 78.46 | 79.20 | 78.64 | 0.42% | 9,645,216 |
| Mar 14, 2025 | 77.59 | 78.96 | 77.31 | 78.87 | 78.31 | 1.95% | 9,134,951 |
| Mar 13, 2025 | 77.43 | 77.68 | 76.87 | 77.36 | 76.82 | 0.25% | 8,400,896 |
| Mar 12, 2025 | 77.40 | 77.85 | 76.70 | 77.17 | 76.63 | -0.31% | 8,716,191 |
| Mar 11, 2025 | 78.10 | 78.40 | 77.00 | 77.41 | 76.86 | -0.93% | 16,320,185 |
| Mar 10, 2025 | 77.02 | 78.37 | 77.02 | 78.14 | 77.59 | 1.10% | 18,641,156 |
| Mar 7, 2025 | 76.05 | 77.63 | 75.83 | 77.29 | 76.75 | 1.86% | 11,617,219 |
| Mar 6, 2025 | 76.89 | 76.96 | 75.66 | 75.88 | 75.35 | -2.08% | 12,702,945 |
| Mar 5, 2025 | 77.52 | 78.04 | 76.86 | 77.49 | 76.94 | -0.70% | 10,333,353 |
| Mar 4, 2025 | 79.33 | 79.75 | 77.92 | 78.04 | 77.49 | -1.63% | 11,280,922 |
| Mar 3, 2025 | 79.14 | 79.58 | 78.80 | 79.33 | 78.77 | 0.14% | 9,638,155 |
| Feb 28, 2025 | 78.54 | 79.25 | 78.12 | 79.22 | 78.66 | 1.53% | 10,884,991 |
| Feb 27, 2025 | 79.58 | 79.76 | 77.95 | 78.03 | 77.48 | -2.22% | 12,537,642 |
| Feb 26, 2025 | 79.62 | 80.50 | 79.36 | 79.80 | 79.24 | 0.42% | 7,710,965 |
| Feb 25, 2025 | 79.40 | 79.63 | 78.32 | 79.47 | 78.91 | -0.50% | 10,918,954 |
| Feb 24, 2025 | 80.50 | 80.51 | 79.51 | 79.87 | 79.31 | -0.50% | 7,486,963 |
| Feb 21, 2025 | 80.26 | 80.53 | 79.88 | 80.27 | 79.70 | 0.02% | 7,773,743 |
| Feb 20, 2025 | 80.00 | 80.44 | 79.29 | 80.25 | 79.68 | -0.01% | 8,695,668 |
| Feb 19, 2025 | 79.75 | 80.50 | 79.67 | 80.26 | 79.69 | 0.53% | 6,256,979 |
| Feb 18, 2025 | 79.43 | 79.97 | 79.16 | 79.84 | 79.28 | 0.94% | 7,754,933 |
| Feb 14, 2025 | 79.39 | 80.03 | 79.05 | 79.10 | 78.54 | -0.42% | 6,986,147 |
| Feb 13, 2025 | 79.40 | 79.59 | 78.95 | 79.43 | 78.87 | 0.23% | 8,510,352 |
| Feb 12, 2025 | 78.37 | 79.44 | 78.02 | 79.25 | 78.69 | -0.18% | 7,444,465 |
| Feb 11, 2025 | 78.68 | 79.43 | 78.02 | 79.39 | 78.83 | 0.51% | 5,418,113 |
| Feb 10, 2025 | 78.36 | 79.02 | 77.93 | 78.99 | 78.43 | 1.09% | 5,332,216 |
| Feb 7, 2025 | 78.28 | 78.84 | 78.05 | 78.14 | 77.59 | -0.20% | 7,165,378 |
| Feb 6, 2025 | 78.73 | 78.73 | 77.74 | 78.30 | 77.75 | -0.11% | 6,410,448 |
| Feb 5, 2025 | 78.38 | 78.92 | 77.74 | 78.39 | 77.84 | 1.01% | 7,996,492 |
| Feb 4, 2025 | 77.85 | 77.98 | 76.83 | 77.61 | 77.06 | -0.88% | 10,249,173 |
| Feb 3, 2025 | 76.85 | 78.59 | 76.73 | 78.30 | 77.75 | 0.54% | 14,059,484 |
| Jan 31, 2025 | 78.41 | 78.48 | 77.70 | 77.88 | 77.33 | -0.59% | 9,835,376 |
| Jan 30, 2025 | 77.63 | 78.46 | 77.56 | 78.34 | 77.79 | 2.08% | 9,356,339 |
| Jan 29, 2025 | 76.56 | 77.62 | 76.48 | 76.74 | 76.20 | 0.21% | 9,565,457 |
| Jan 28, 2025 | 77.61 | 77.61 | 75.90 | 76.58 | 76.04 | -1.38% | 14,270,475 |
| Jan 27, 2025 | 77.89 | 78.09 | 75.83 | 77.65 | 77.10 | -2.31% | 21,224,078 |
| Jan 24, 2025 | 78.57 | 79.72 | 78.40 | 79.49 | 78.93 | 1.02% | 8,385,099 |
| Jan 23, 2025 | 78.61 | 79.26 | 78.48 | 78.69 | 78.14 | 0.47% | 10,792,597 |
| Jan 22, 2025 | 80.27 | 80.27 | 78.28 | 78.32 | 77.77 | -2.16% | 11,822,425 |
| Jan 21, 2025 | 79.73 | 80.45 | 79.53 | 80.05 | 79.49 | 1.53% | 10,816,681 |
| Jan 17, 2025 | 78.68 | 79.20 | 78.43 | 78.84 | 78.28 | 0.14% | 7,334,541 |
| Jan 16, 2025 | 76.75 | 78.76 | 76.72 | 78.73 | 78.18 | 2.53% | 15,207,533 |