Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
76.43
+1.20 (1.60%)
At close: Dec 20, 2024, 4:00 PM
76.40
-0.03 (-0.04%)
After-hours: Dec 20, 2024, 7:30 PM EST
XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 74.80 | 76.60 | 74.70 | 76.43 | 76.43 | 1.60% | 12,459,827 |
| Dec 19, 2024 | 74.96 | 76.08 | 74.94 | 75.23 | 75.23 | 0.45% | 13,539,746 |
| Dec 18, 2024 | 76.65 | 76.76 | 74.84 | 74.89 | 74.89 | -2.36% | 14,905,900 |
| Dec 17, 2024 | 76.54 | 77.02 | 76.39 | 76.70 | 76.70 | -0.42% | 7,938,583 |
| Dec 16, 2024 | 77.71 | 77.91 | 76.99 | 77.02 | 77.02 | -0.80% | 8,060,500 |
| Dec 13, 2024 | 77.70 | 78.05 | 77.51 | 77.64 | 77.64 | 0.06% | 6,904,341 |
| Dec 12, 2024 | 78.00 | 78.25 | 77.52 | 77.59 | 77.59 | -0.05% | 7,712,500 |
| Dec 11, 2024 | 78.33 | 78.39 | 77.49 | 77.63 | 77.63 | -0.63% | 7,379,800 |
| Dec 10, 2024 | 78.56 | 78.56 | 77.49 | 78.12 | 78.12 | -0.72% | 10,159,500 |
| Dec 9, 2024 | 79.69 | 79.80 | 78.64 | 78.69 | 78.69 | -1.25% | 10,526,900 |
| Dec 6, 2024 | 80.73 | 80.92 | 79.54 | 79.69 | 79.69 | -1.24% | 7,114,327 |
| Dec 5, 2024 | 80.53 | 81.14 | 80.32 | 80.69 | 80.69 | 0.31% | 7,113,044 |
| Dec 4, 2024 | 80.70 | 80.90 | 80.13 | 80.44 | 80.44 | -0.01% | 12,084,964 |
| Dec 3, 2024 | 81.64 | 81.90 | 80.43 | 80.45 | 80.45 | -0.86% | 9,426,843 |
| Dec 2, 2024 | 82.92 | 82.95 | 81.12 | 81.15 | 81.15 | -2.15% | 11,042,126 |
| Nov 29, 2024 | 83.17 | 83.23 | 82.75 | 82.93 | 82.93 | 0.04% | 4,617,442 |
| Nov 27, 2024 | 83.15 | 83.41 | 82.82 | 82.90 | 82.90 | - | 8,578,300 |
| Nov 26, 2024 | 81.83 | 82.95 | 81.62 | 82.90 | 82.90 | 1.59% | 8,687,400 |
| Nov 25, 2024 | 82.10 | 82.25 | 81.00 | 81.60 | 81.60 | 0.18% | 7,126,923 |
| Nov 22, 2024 | 82.15 | 82.27 | 81.42 | 81.45 | 81.45 | -0.54% | 7,880,700 |
| Nov 21, 2024 | 80.61 | 81.99 | 80.22 | 81.89 | 81.89 | 1.74% | 10,882,034 |
| Nov 20, 2024 | 80.60 | 80.87 | 80.09 | 80.49 | 80.49 | 0.05% | 6,098,430 |
| Nov 19, 2024 | 79.64 | 80.46 | 79.26 | 80.45 | 80.45 | 0.64% | 5,875,205 |
| Nov 18, 2024 | 79.18 | 80.16 | 79.08 | 79.94 | 79.94 | 0.87% | 7,331,218 |
| Nov 15, 2024 | 78.14 | 79.35 | 77.99 | 79.25 | 79.25 | 1.50% | 11,965,798 |
| Nov 14, 2024 | 78.45 | 78.85 | 77.96 | 78.08 | 78.08 | -0.34% | 8,853,743 |
| Nov 13, 2024 | 79.00 | 79.03 | 78.02 | 78.35 | 78.35 | -0.18% | 8,205,900 |
| Nov 12, 2024 | 79.16 | 79.34 | 78.11 | 78.49 | 78.49 | -1.15% | 9,351,622 |
| Nov 11, 2024 | 79.19 | 79.87 | 79.01 | 79.40 | 79.40 | 0.28% | 13,005,500 |
| Nov 8, 2024 | 78.08 | 79.35 | 78.02 | 79.18 | 79.18 | 1.92% | 14,428,600 |
| Nov 7, 2024 | 77.94 | 78.47 | 77.28 | 77.69 | 77.69 | 0.18% | 18,851,600 |
| Nov 6, 2024 | 77.35 | 77.89 | 76.82 | 77.55 | 77.55 | -1.03% | 16,479,400 |
| Nov 5, 2024 | 77.16 | 78.36 | 76.93 | 78.36 | 78.36 | 1.50% | 9,508,100 |
| Nov 4, 2024 | 77.35 | 77.76 | 76.78 | 77.20 | 77.20 | -1.19% | 13,978,100 |
| Nov 1, 2024 | 79.90 | 80.14 | 78.06 | 78.13 | 78.13 | -2.23% | 15,430,544 |
| Oct 31, 2024 | 79.29 | 80.50 | 79.23 | 79.91 | 79.91 | 1.04% | 13,758,000 |
| Oct 30, 2024 | 79.59 | 79.74 | 78.95 | 79.09 | 79.09 | -0.24% | 10,455,300 |
| Oct 29, 2024 | 80.11 | 80.12 | 79.26 | 79.28 | 79.28 | -2.14% | 13,866,515 |
| Oct 28, 2024 | 80.81 | 81.42 | 80.62 | 81.01 | 81.01 | 0.78% | 7,311,432 |
| Oct 25, 2024 | 82.00 | 82.07 | 80.32 | 80.38 | 80.38 | -1.48% | 8,759,470 |
| Oct 24, 2024 | 82.13 | 82.30 | 81.32 | 81.59 | 81.59 | -0.65% | 6,546,133 |
| Oct 23, 2024 | 81.40 | 82.15 | 81.25 | 82.12 | 82.12 | 0.96% | 9,822,523 |
| Oct 22, 2024 | 81.08 | 81.51 | 80.69 | 81.34 | 81.34 | -0.36% | 8,559,632 |
| Oct 21, 2024 | 82.14 | 82.38 | 81.31 | 81.63 | 81.63 | -0.39% | 7,405,800 |
| Oct 18, 2024 | 81.41 | 81.99 | 81.05 | 81.95 | 81.95 | 0.58% | 7,017,600 |
| Oct 17, 2024 | 82.48 | 82.50 | 81.42 | 81.48 | 81.48 | -0.89% | 11,763,600 |
| Oct 16, 2024 | 81.01 | 82.37 | 80.65 | 82.21 | 82.21 | 1.98% | 9,549,800 |
| Oct 15, 2024 | 80.60 | 81.20 | 80.52 | 80.61 | 80.61 | 0.45% | 13,213,843 |
| Oct 14, 2024 | 79.37 | 80.32 | 79.22 | 80.25 | 80.25 | 1.26% | 9,020,900 |
| Oct 11, 2024 | 78.30 | 79.25 | 78.05 | 79.25 | 79.25 | 0.88% | 9,666,336 |
| Oct 10, 2024 | 78.88 | 79.50 | 78.52 | 78.56 | 78.56 | -0.30% | 13,163,308 |
| Oct 9, 2024 | 79.26 | 79.50 | 78.35 | 78.80 | 78.80 | -0.86% | 17,144,000 |
| Oct 8, 2024 | 79.79 | 80.04 | 79.47 | 79.48 | 79.48 | 0.05% | 13,011,100 |
| Oct 7, 2024 | 81.04 | 81.09 | 79.23 | 79.44 | 79.44 | -2.30% | 17,642,000 |
| Oct 4, 2024 | 80.74 | 81.40 | 80.48 | 81.31 | 81.31 | -0.16% | 12,542,578 |
| Oct 3, 2024 | 81.92 | 82.06 | 81.24 | 81.44 | 81.44 | -0.04% | 12,102,836 |
| Oct 2, 2024 | 80.91 | 81.62 | 80.77 | 81.47 | 81.47 | 0.05% | 8,245,800 |
| Oct 1, 2024 | 80.69 | 81.55 | 80.20 | 81.43 | 81.43 | 0.80% | 12,181,200 |
| Sep 30, 2024 | 80.58 | 80.83 | 79.86 | 80.78 | 80.78 | 0.45% | 9,508,674 |
| Sep 27, 2024 | 79.96 | 80.64 | 79.88 | 80.42 | 80.42 | 0.99% | 7,402,000 |
| Sep 26, 2024 | 80.03 | 80.38 | 79.41 | 79.63 | 79.63 | -0.69% | 9,897,300 |
| Sep 25, 2024 | 80.20 | 80.42 | 79.48 | 80.18 | 80.18 | 0.53% | 8,179,600 |
| Sep 24, 2024 | 79.88 | 80.77 | 79.59 | 79.76 | 79.76 | -0.71% | 14,052,600 |
| Sep 23, 2024 | 80.03 | 80.40 | 79.74 | 80.33 | 80.33 | 0.31% | 11,670,300 |
| Sep 20, 2024 | 79.00 | 80.25 | 78.89 | 80.08 | 79.54 | 2.64% | 22,139,638 |
| Sep 19, 2024 | 78.20 | 78.38 | 77.38 | 78.02 | 77.49 | -0.59% | 20,768,237 |
| Sep 18, 2024 | 78.94 | 79.16 | 78.14 | 78.48 | 77.95 | -0.76% | 23,517,400 |
| Sep 17, 2024 | 79.18 | 79.38 | 78.82 | 79.08 | 78.55 | -0.08% | 13,981,500 |
| Sep 16, 2024 | 78.79 | 79.36 | 78.58 | 79.14 | 78.61 | 0.76% | 9,955,300 |
| Sep 13, 2024 | 77.71 | 78.56 | 77.41 | 78.54 | 78.01 | 1.41% | 8,119,434 |
| Sep 12, 2024 | 77.45 | 77.58 | 76.97 | 77.45 | 76.93 | 0.22% | 9,667,900 |
| Sep 11, 2024 | 77.05 | 77.36 | 76.15 | 77.28 | 76.76 | 0.31% | 10,383,496 |
| Sep 10, 2024 | 76.82 | 77.36 | 76.56 | 77.04 | 76.52 | 0.47% | 11,627,726 |
| Sep 9, 2024 | 76.24 | 76.69 | 75.80 | 76.68 | 76.16 | 1.01% | 7,183,100 |
| Sep 6, 2024 | 76.81 | 76.97 | 75.90 | 75.91 | 75.40 | -0.95% | 9,803,072 |
| Sep 5, 2024 | 77.41 | 77.51 | 76.41 | 76.64 | 76.12 | -0.25% | 7,772,700 |
| Sep 4, 2024 | 76.55 | 77.41 | 76.45 | 76.83 | 76.31 | 0.85% | 13,652,595 |
| Sep 3, 2024 | 76.31 | 76.73 | 75.94 | 76.18 | 75.67 | -0.14% | 11,813,500 |
| Aug 30, 2024 | 75.86 | 76.40 | 75.58 | 76.29 | 75.78 | 0.75% | 8,503,877 |
| Aug 29, 2024 | 75.56 | 75.79 | 74.82 | 75.72 | 75.21 | 0.54% | 6,379,149 |
| Aug 28, 2024 | 75.54 | 75.96 | 75.25 | 75.31 | 74.80 | - | 5,241,400 |
| Aug 27, 2024 | 75.75 | 76.02 | 75.28 | 75.31 | 74.80 | -0.79% | 8,333,400 |
| Aug 26, 2024 | 75.68 | 76.22 | 75.67 | 75.91 | 75.40 | 0.65% | 6,668,200 |
| Aug 23, 2024 | 75.47 | 75.78 | 75.20 | 75.42 | 74.91 | 0.28% | 7,525,204 |
| Aug 22, 2024 | 75.38 | 75.54 | 74.91 | 75.21 | 74.70 | -0.12% | 7,324,000 |
| Aug 21, 2024 | 74.88 | 75.53 | 74.78 | 75.30 | 74.79 | 0.71% | 6,725,932 |
| Aug 20, 2024 | 74.93 | 75.18 | 74.69 | 74.77 | 74.27 | -0.21% | 7,994,998 |
| Aug 19, 2024 | 74.51 | 74.98 | 74.45 | 74.93 | 74.43 | 0.66% | 5,752,700 |
| Aug 16, 2024 | 74.19 | 74.69 | 73.87 | 74.44 | 73.94 | 0.45% | 6,761,400 |
| Aug 15, 2024 | 73.69 | 74.33 | 73.44 | 74.11 | 73.61 | -0.01% | 9,403,828 |
| Aug 14, 2024 | 74.00 | 74.56 | 73.57 | 74.12 | 73.62 | -0.07% | 8,083,000 |
| Aug 13, 2024 | 74.05 | 74.24 | 73.72 | 74.17 | 73.67 | 0.58% | 8,537,500 |
| Aug 12, 2024 | 73.63 | 73.77 | 73.19 | 73.74 | 73.24 | 0.18% | 7,513,563 |
| Aug 9, 2024 | 73.54 | 73.71 | 72.35 | 73.61 | 73.11 | 0.34% | 8,354,267 |
| Aug 8, 2024 | 73.00 | 73.81 | 72.79 | 73.36 | 72.87 | 0.11% | 11,680,200 |
| Aug 7, 2024 | 73.47 | 74.14 | 73.00 | 73.28 | 72.79 | 0.56% | 12,379,400 |
| Aug 6, 2024 | 72.54 | 73.71 | 72.49 | 72.87 | 72.38 | 0.84% | 14,643,231 |
| Aug 5, 2024 | 74.61 | 74.61 | 72.18 | 72.26 | 71.77 | -2.64% | 20,549,937 |
| Aug 2, 2024 | 75.04 | 75.56 | 73.21 | 74.22 | 73.72 | 0.16% | 24,128,600 |
| Aug 1, 2024 | 72.93 | 74.20 | 72.84 | 74.10 | 73.60 | 1.80% | 16,283,731 |