Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
84.32
-0.31 (-0.37%)
At close: Aug 29, 2025, 4:00 PM
84.45
+0.13 (0.15%)
After-hours: Aug 29, 2025, 8:00 PM EDT
XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 84.58 | 84.76 | 84.19 | 84.32 | 84.32 | -0.37% | 9,151,763 |
| Aug 28, 2025 | 85.34 | 85.37 | 84.50 | 84.63 | 84.63 | -0.76% | 8,039,405 |
| Aug 27, 2025 | 85.26 | 85.48 | 85.02 | 85.28 | 85.28 | 0.02% | 8,410,727 |
| Aug 26, 2025 | 85.15 | 85.45 | 84.76 | 85.26 | 85.26 | 0.22% | 8,631,462 |
| Aug 25, 2025 | 85.75 | 86.00 | 84.98 | 85.07 | 85.07 | -1.13% | 8,491,226 |
| Aug 22, 2025 | 86.17 | 86.54 | 85.79 | 86.04 | 86.04 | 0.54% | 9,617,384 |
| Aug 21, 2025 | 86.18 | 86.62 | 85.34 | 85.58 | 85.58 | -0.68% | 8,115,106 |
| Aug 20, 2025 | 86.22 | 86.72 | 85.86 | 86.17 | 86.17 | 0.10% | 10,084,653 |
| Aug 19, 2025 | 85.28 | 86.12 | 85.13 | 86.08 | 86.08 | 0.97% | 8,218,378 |
| Aug 18, 2025 | 85.75 | 86.07 | 85.13 | 85.25 | 85.25 | -0.43% | 8,040,164 |
| Aug 15, 2025 | 85.74 | 86.09 | 85.09 | 85.62 | 85.62 | -0.29% | 14,788,567 |
| Aug 14, 2025 | 86.15 | 86.41 | 85.78 | 85.87 | 85.87 | -0.69% | 9,373,913 |
| Aug 13, 2025 | 86.40 | 86.53 | 85.67 | 86.47 | 86.47 | 0.22% | 11,212,992 |
| Aug 12, 2025 | 86.19 | 86.30 | 85.51 | 86.28 | 86.28 | 0.43% | 10,378,513 |
| Aug 11, 2025 | 86.40 | 86.46 | 85.49 | 85.91 | 85.91 | -0.31% | 9,774,454 |
| Aug 8, 2025 | 86.79 | 86.95 | 85.97 | 86.18 | 86.18 | -0.43% | 9,222,597 |
| Aug 7, 2025 | 85.34 | 86.79 | 85.18 | 86.55 | 86.55 | 1.09% | 12,851,359 |
| Aug 6, 2025 | 86.52 | 86.55 | 85.55 | 85.62 | 85.62 | -0.89% | 11,510,306 |
| Aug 5, 2025 | 87.35 | 87.67 | 86.13 | 86.39 | 86.39 | -1.07% | 10,727,244 |
| Aug 4, 2025 | 86.22 | 87.56 | 86.04 | 87.32 | 87.32 | 1.77% | 12,865,383 |
| Aug 1, 2025 | 85.57 | 86.26 | 84.91 | 85.80 | 85.80 | 0.15% | 17,926,030 |
| Jul 31, 2025 | 84.95 | 85.80 | 84.88 | 85.67 | 85.67 | 0.54% | 15,089,758 |
| Jul 30, 2025 | 84.83 | 85.97 | 84.75 | 85.21 | 85.21 | 0.74% | 13,712,503 |
| Jul 29, 2025 | 83.94 | 84.63 | 83.76 | 84.58 | 84.58 | 1.15% | 9,198,065 |
| Jul 28, 2025 | 84.51 | 84.53 | 83.41 | 83.62 | 83.62 | -1.06% | 11,206,754 |
| Jul 25, 2025 | 84.43 | 84.61 | 84.11 | 84.52 | 84.52 | 0.26% | 8,160,240 |
| Jul 24, 2025 | 84.52 | 84.70 | 84.08 | 84.30 | 84.30 | -0.13% | 11,069,070 |
| Jul 23, 2025 | 85.81 | 86.02 | 84.07 | 84.41 | 84.41 | -0.75% | 20,166,514 |
| Jul 22, 2025 | 84.34 | 85.10 | 84.11 | 85.05 | 85.05 | 1.23% | 11,759,144 |
| Jul 21, 2025 | 83.96 | 84.53 | 83.69 | 84.02 | 84.02 | 0.32% | 9,948,036 |
| Jul 18, 2025 | 82.64 | 84.04 | 82.53 | 83.75 | 83.75 | 1.68% | 14,313,673 |
| Jul 17, 2025 | 81.98 | 82.62 | 81.85 | 82.37 | 82.37 | 0.41% | 9,878,691 |
| Jul 16, 2025 | 82.04 | 82.36 | 81.39 | 82.03 | 82.03 | 0.05% | 11,312,679 |
| Jul 15, 2025 | 82.77 | 82.77 | 81.58 | 81.99 | 81.99 | -0.95% | 13,126,496 |
| Jul 14, 2025 | 82.39 | 83.05 | 81.94 | 82.78 | 82.78 | 0.40% | 11,941,740 |
| Jul 11, 2025 | 81.91 | 82.77 | 81.68 | 82.45 | 82.45 | -0.15% | 11,099,908 |
| Jul 10, 2025 | 81.62 | 82.73 | 81.37 | 82.57 | 82.57 | 0.82% | 14,538,721 |
| Jul 9, 2025 | 81.46 | 82.06 | 80.89 | 81.90 | 81.90 | 0.94% | 20,115,517 |
| Jul 8, 2025 | 81.44 | 81.44 | 80.35 | 81.14 | 81.14 | -1.06% | 22,145,063 |
| Jul 7, 2025 | 81.66 | 82.07 | 81.49 | 82.01 | 82.01 | 0.21% | 10,107,823 |
| Jul 3, 2025 | 81.27 | 82.17 | 81.13 | 81.84 | 81.84 | 0.75% | 7,450,061 |
| Jul 2, 2025 | 81.64 | 82.01 | 80.84 | 81.23 | 81.23 | -0.87% | 10,945,497 |
| Jul 1, 2025 | 81.63 | 82.00 | 80.68 | 81.94 | 81.94 | 0.34% | 19,845,457 |
| Jun 30, 2025 | 80.94 | 81.75 | 80.68 | 81.66 | 81.66 | 0.41% | 11,009,046 |
| Jun 27, 2025 | 81.38 | 81.99 | 81.08 | 81.33 | 81.33 | 0.20% | 12,653,861 |
| Jun 26, 2025 | 80.65 | 81.21 | 80.50 | 81.17 | 81.17 | 0.83% | 9,373,380 |
| Jun 25, 2025 | 81.40 | 81.40 | 80.35 | 80.50 | 80.50 | -1.34% | 13,385,920 |
| Jun 24, 2025 | 81.33 | 81.82 | 81.19 | 81.59 | 81.59 | 0.43% | 10,195,111 |
| Jun 23, 2025 | 80.64 | 81.37 | 80.47 | 81.24 | 81.24 | 0.57% | 12,786,518 |
| Jun 20, 2025 | 80.73 | 81.44 | 80.67 | 80.78 | 80.23 | 0.27% | 15,844,312 |