XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	42.88	42.99	42.81	43.01	-	0.35%	6,185,232
Dec 29, 2025	42.81	43.11	42.77	42.86	42.86	0.19%	12,543,880
Dec 26, 2025	42.79	42.87	42.63	42.78	42.78	-0.07%	8,422,505
Dec 24, 2025	42.61	42.86	42.55	42.81	42.81	0.45%	5,758,013
Dec 23, 2025	42.40	42.75	42.38	42.62	42.62	0.35%	14,858,136
Dec 22, 2025	42.29	42.53	42.03	42.47	42.47	-0.38%	17,894,921
Dec 19, 2025	43.12	43.37	42.60	42.63	42.31	-1.27%	22,611,971
Dec 18, 2025	43.03	43.42	42.97	43.18	42.86	0.98%	21,935,758
Dec 17, 2025	43.06	43.14	42.54	42.76	42.44	-0.65%	19,444,596
Dec 16, 2025	43.20	43.31	42.78	43.04	42.72	-0.42%	19,067,874
Dec 15, 2025	43.11	43.29	42.83	43.22	42.90	0.91%	19,176,444
Dec 12, 2025	43.17	43.38	42.77	42.83	42.51	-0.49%	17,179,816
Dec 11, 2025	42.65	43.15	42.65	43.04	42.72	0.73%	18,703,290
Dec 10, 2025	42.80	42.83	42.42	42.73	42.41	-0.05%	25,940,248
Dec 9, 2025	42.95	43.17	42.73	42.75	42.43	0.07%	24,347,235
Dec 8, 2025	43.38	43.41	42.66	42.72	42.40	-1.34%	21,607,859
Dec 5, 2025	43.72	43.78	43.28	43.30	42.98	-0.94%	13,474,680
Dec 4, 2025	43.78	44.06	43.56	43.71	43.38	-0.21%	15,535,178
Dec 3, 2025	43.98	44.10	43.63	43.80	43.47	-0.32%	21,727,924
Dec 2, 2025	44.46	44.46	43.88	43.94	43.61	-0.71%	17,384,114
Dec 1, 2025	45.06	45.06	44.23	44.26	43.93	-2.34%	26,338,936
Nov 28, 2025	45.07	45.35	45.02	45.32	44.98	0.71%	7,882,586
Nov 26, 2025	44.64	45.05	44.56	45.00	44.66	1.33%	16,759,198
Nov 25, 2025	44.69	44.76	44.22	44.41	44.07	-0.38%	22,195,594
Nov 24, 2025	44.14	44.69	43.86	44.58	44.24	1.13%	23,572,716
Nov 21, 2025	44.20	44.25	43.76	44.08	43.75	0.15%	28,589,342
Nov 20, 2025	44.59	44.86	43.98	44.01	43.68	-0.51%	25,543,190
Nov 19, 2025	44.65	44.77	44.14	44.24	43.91	-0.84%	25,095,528
Nov 18, 2025	44.82	45.04	44.60	44.61	44.28	-0.38%	25,158,710
Nov 17, 2025	44.47	44.93	44.42	44.78	44.45	0.90%	24,201,418
Nov 14, 2025	44.21	44.72	44.11	44.38	44.05	0.09%	20,168,796
Nov 13, 2025	44.85	44.85	44.31	44.34	44.01	-1.38%	20,675,364
Nov 12, 2025	44.89	45.00	44.71	44.96	44.63	0.23%	15,018,498
Nov 11, 2025	44.85	45.03	44.60	44.86	44.52	0.06%	14,435,302
Nov 10, 2025	44.98	45.18	44.45	44.83	44.50	-0.03%	17,947,188
Nov 7, 2025	44.05	44.86	44.05	44.85	44.51	1.39%	24,337,616
Nov 6, 2025	44.35	44.68	44.21	44.23	43.90	-0.44%	23,668,732
Nov 5, 2025	44.41	44.64	44.22	44.43	44.09	0.02%	16,859,086
Nov 4, 2025	44.56	44.59	44.22	44.42	44.08	-0.36%	17,156,732
Nov 3, 2025	44.52	44.70	44.06	44.58	44.24	0.06%	22,339,692
Oct 31, 2025	44.66	44.79	44.32	44.55	44.22	-0.69%	18,434,786
Oct 30, 2025	45.00	45.43	44.84	44.86	44.53	-0.42%	18,870,878
Oct 29, 2025	45.06	45.36	44.87	45.05	44.71	-0.03%	24,271,720
Oct 28, 2025	45.99	45.99	45.01	45.07	44.73	-1.65%	20,661,478
Oct 27, 2025	45.70	45.86	45.26	45.82	45.48	0.27%	16,042,784
Oct 24, 2025	45.43	45.92	45.38	45.70	45.35	1.17%	21,737,514
Oct 23, 2025	45.50	45.52	44.92	45.17	44.83	-0.08%	16,134,056
Oct 22, 2025	45.41	45.43	44.99	45.20	44.86	-0.23%	19,109,164
Oct 21, 2025	45.82	45.87	45.09	45.31	44.97	-1.02%	22,107,880
Oct 20, 2025	46.14	46.25	45.60	45.77	45.43	-0.03%	25,420,818