XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	79.44	79.87	78.87	79.88	-	1.24%	1,184,888
Apr 30, 2025	78.99	79.17	77.54	78.90	78.90	-0.50%	9,038,576
Apr 29, 2025	78.58	79.43	78.25	79.30	79.30	0.78%	6,584,036
Apr 28, 2025	78.25	78.85	77.71	78.69	78.69	0.61%	5,542,415
Apr 25, 2025	78.52	78.57	77.86	78.21	78.21	-0.31%	7,037,677
Apr 24, 2025	78.27	78.81	77.71	78.45	78.45	0.15%	8,414,041
Apr 23, 2025	78.77	79.21	77.62	78.33	78.33	0.42%	13,951,919
Apr 22, 2025	76.74	78.17	76.68	78.00	78.00	2.73%	10,850,394
Apr 21, 2025	77.42	77.51	75.03	75.93	75.93	-2.37%	10,390,015
Apr 17, 2025	77.28	78.75	77.28	77.77	77.77	1.03%	9,464,374
Apr 16, 2025	77.87	78.17	76.73	76.98	76.98	-0.90%	8,750,379
Apr 15, 2025	77.86	78.37	77.59	77.68	77.68	-0.01%	7,628,580
Apr 14, 2025	76.92	77.95	76.47	77.69	77.69	1.80%	9,707,782
Apr 11, 2025	75.36	76.59	74.43	76.32	76.32	1.22%	14,420,013
Apr 10, 2025	75.40	76.28	73.84	75.40	75.40	-0.75%	22,083,878
Apr 9, 2025	72.46	76.17	71.02	75.97	75.97	3.94%	35,027,447
Apr 8, 2025	74.70	75.23	72.24	73.09	73.09	-0.41%	19,800,249
Apr 7, 2025	73.39	75.64	71.78	73.39	73.39	-1.53%	36,581,472
Apr 4, 2025	79.29	79.29	74.04	74.53	74.53	-5.56%	33,082,711
Apr 3, 2025	79.32	80.21	78.82	78.92	78.92	-0.63%	19,325,082
Apr 2, 2025	78.99	79.60	78.59	79.42	79.42	0.47%	6,475,586
Apr 1, 2025	78.80	79.28	78.29	79.05	79.05	0.25%	9,042,354
Mar 31, 2025	78.10	79.17	78.08	78.85	78.85	1.12%	10,734,966
Mar 28, 2025	77.88	78.47	77.74	77.98	77.98	0.74%	9,539,289
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