Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
86.25
+0.61 (0.71%)
At close: Sep 24, 2025, 4:00 PM EDT
86.19
-0.06 (-0.07%)
After-hours: Sep 24, 2025, 8:00 PM EDT
XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 85.80 | 86.40 | 85.55 | 86.25 | 86.25 | 0.71% | 8,612,702 |
| Sep 23, 2025 | 85.07 | 85.78 | 84.91 | 85.64 | 85.64 | 0.52% | 8,950,327 |
| Sep 22, 2025 | 84.42 | 85.39 | 84.22 | 85.20 | 85.20 | 0.29% | 9,738,469 |
| Sep 19, 2025 | 84.62 | 85.29 | 84.17 | 84.95 | 84.39 | 0.64% | 10,487,414 |
| Sep 18, 2025 | 84.20 | 84.95 | 83.82 | 84.41 | 83.85 | 0.07% | 12,651,622 |
| Sep 17, 2025 | 84.69 | 85.07 | 84.18 | 84.35 | 83.79 | 0.25% | 10,084,128 |
| Sep 16, 2025 | 85.55 | 85.58 | 84.10 | 84.14 | 83.58 | -1.82% | 10,826,355 |
| Sep 15, 2025 | 85.51 | 86.10 | 85.51 | 85.70 | 85.13 | 0.23% | 11,409,578 |
| Sep 12, 2025 | 84.83 | 85.75 | 84.68 | 85.50 | 84.93 | 0.51% | 9,363,548 |
| Sep 11, 2025 | 84.51 | 85.13 | 84.39 | 85.07 | 84.51 | 0.53% | 12,132,607 |
| Sep 10, 2025 | 83.49 | 84.76 | 83.49 | 84.62 | 84.06 | 1.72% | 16,084,400 |
| Sep 9, 2025 | 82.60 | 83.47 | 82.45 | 83.19 | 82.64 | 0.69% | 12,870,715 |
| Sep 8, 2025 | 83.52 | 83.56 | 82.30 | 82.62 | 82.07 | -1.02% | 14,235,114 |
| Sep 5, 2025 | 83.95 | 84.15 | 82.81 | 83.47 | 82.92 | -0.31% | 13,503,399 |
| Sep 4, 2025 | 84.42 | 84.64 | 83.29 | 83.73 | 83.18 | -0.12% | 11,181,056 |
| Sep 3, 2025 | 83.75 | 83.99 | 83.38 | 83.83 | 83.28 | -0.25% | 8,626,876 |
| Sep 2, 2025 | 84.00 | 84.14 | 83.51 | 84.04 | 83.48 | -0.33% | 10,327,912 |
| Aug 29, 2025 | 84.58 | 84.76 | 84.19 | 84.32 | 83.76 | -0.37% | 9,734,688 |
| Aug 28, 2025 | 85.34 | 85.37 | 84.50 | 84.63 | 84.07 | -0.76% | 8,039,405 |
| Aug 27, 2025 | 85.26 | 85.48 | 85.02 | 85.28 | 84.72 | 0.02% | 8,410,727 |
| Aug 26, 2025 | 85.15 | 85.45 | 84.76 | 85.26 | 84.70 | 0.22% | 8,631,462 |
| Aug 25, 2025 | 85.75 | 86.00 | 84.98 | 85.07 | 84.51 | -1.13% | 8,491,226 |
| Aug 22, 2025 | 86.17 | 86.54 | 85.79 | 86.04 | 85.47 | 0.54% | 9,617,384 |
| Aug 21, 2025 | 86.18 | 86.62 | 85.34 | 85.58 | 85.01 | -0.68% | 8,115,106 |
| Aug 20, 2025 | 86.22 | 86.72 | 85.86 | 86.17 | 85.60 | 0.10% | 10,084,653 |
| Aug 19, 2025 | 85.28 | 86.12 | 85.13 | 86.08 | 85.51 | 0.97% | 8,218,378 |
| Aug 18, 2025 | 85.75 | 86.07 | 85.13 | 85.25 | 84.69 | -0.43% | 8,040,164 |
| Aug 15, 2025 | 85.74 | 86.09 | 85.09 | 85.62 | 85.05 | -0.29% | 14,788,567 |
| Aug 14, 2025 | 86.15 | 86.41 | 85.78 | 85.87 | 85.30 | -0.69% | 9,373,913 |
| Aug 13, 2025 | 86.40 | 86.53 | 85.67 | 86.47 | 85.90 | 0.22% | 11,212,992 |
| Aug 12, 2025 | 86.19 | 86.30 | 85.51 | 86.28 | 85.71 | 0.43% | 10,378,513 |
| Aug 11, 2025 | 86.40 | 86.46 | 85.49 | 85.91 | 85.34 | -0.31% | 9,774,454 |
| Aug 8, 2025 | 86.79 | 86.95 | 85.97 | 86.18 | 85.61 | -0.43% | 9,222,597 |
| Aug 7, 2025 | 85.34 | 86.79 | 85.18 | 86.55 | 85.98 | 1.09% | 12,851,359 |
| Aug 6, 2025 | 86.52 | 86.55 | 85.55 | 85.62 | 85.05 | -0.89% | 11,510,306 |
| Aug 5, 2025 | 87.35 | 87.67 | 86.13 | 86.39 | 85.82 | -1.07% | 10,727,244 |
| Aug 4, 2025 | 86.22 | 87.56 | 86.04 | 87.32 | 86.74 | 1.77% | 12,865,383 |
| Aug 1, 2025 | 85.57 | 86.26 | 84.91 | 85.80 | 85.23 | 0.15% | 17,926,030 |
| Jul 31, 2025 | 84.95 | 85.80 | 84.88 | 85.67 | 85.10 | 0.54% | 15,089,758 |
| Jul 30, 2025 | 84.83 | 85.97 | 84.75 | 85.21 | 84.65 | 0.74% | 13,712,503 |
| Jul 29, 2025 | 83.94 | 84.63 | 83.76 | 84.58 | 84.02 | 1.15% | 9,198,065 |
| Jul 28, 2025 | 84.51 | 84.53 | 83.41 | 83.62 | 83.07 | -1.06% | 11,206,754 |
| Jul 25, 2025 | 84.43 | 84.61 | 84.11 | 84.52 | 83.96 | 0.26% | 8,160,240 |
| Jul 24, 2025 | 84.52 | 84.70 | 84.08 | 84.30 | 83.74 | -0.13% | 11,069,070 |
| Jul 23, 2025 | 85.81 | 86.02 | 84.07 | 84.41 | 83.85 | -0.75% | 20,166,514 |
| Jul 22, 2025 | 84.34 | 85.10 | 84.11 | 85.05 | 84.49 | 1.23% | 11,759,144 |
| Jul 21, 2025 | 83.96 | 84.53 | 83.69 | 84.02 | 83.46 | 0.32% | 9,948,036 |
| Jul 18, 2025 | 82.64 | 84.04 | 82.53 | 83.75 | 83.20 | 1.68% | 14,313,673 |
| Jul 17, 2025 | 81.98 | 82.62 | 81.85 | 82.37 | 81.83 | 0.41% | 9,878,691 |
| Jul 16, 2025 | 82.04 | 82.36 | 81.39 | 82.03 | 81.49 | 0.05% | 11,312,679 |