XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.77	42.80	42.40	42.56	42.56	-0.72%	18,695,263
Oct 22, 2026	42.11	42.88	42.01	42.87	42.87	2.07%	29,867,876
Oct 21, 2026	42.25	42.26	41.87	42.00	42.00	0.29%	37,551,350
Oct 20, 2026	41.60	41.98	41.44	41.88	41.88	1.26%	17,894,763
Oct 19, 2026	42.13	42.18	41.28	41.36	41.36	-2.01%	24,336,073
Oct 16, 2026	41.87	42.29	41.63	42.21	42.21	1.34%	31,856,285
Oct 15, 2026	42.19	42.20	41.42	41.65	41.65	-0.17%	35,140,202
Oct 14, 2026	41.80	41.88	41.24	41.72	41.72	-0.36%	35,283,898
Oct 13, 2026	41.80	41.95	41.09	41.87	41.87	0.58%	27,123,444
Oct 12, 2026	41.46	41.64	41.20	41.63	41.63	0.53%	16,488,539
Oct 9, 2026	40.97	41.46	40.97	41.41	41.41	0.83%	16,718,992
Oct 8, 2026	41.15	41.37	40.64	41.07	41.07	-0.19%	28,859,517
Oct 7, 2026	40.99	41.33	40.82	41.15	41.15	-0.02%	44,860,123
Oct 6, 2026	40.41	41.19	40.41	41.16	41.16	2.98%	51,768,362
Oct 5, 2026	39.87	40.21	39.58	39.97	39.97	0.35%	37,955,367
Oct 2, 2026	39.88	40.21	39.68	39.83	39.83	0.38%	63,589,105
Oct 1, 2026	39.44	39.73	39.10	39.68	39.68	0.61%	61,278,081
Sep 30, 2026	39.83	39.94	39.42	39.44	39.44	-0.68%	55,199,631
Sep 29, 2026	39.16	39.80	39.03	39.71	39.71	1.17%	48,735,907
Sep 28, 2026	39.49	39.55	39.06	39.25	39.25	-0.66%	33,025,319
Sep 25, 2026	39.41	39.60	39.13	39.51	39.51	0.38%	29,642,339
Sep 24, 2026	39.88	39.89	39.36	39.36	39.36	-0.98%	25,404,153
Sep 23, 2026	40.38	40.41	39.71	39.75	39.75	-1.92%	27,663,392
Sep 22, 2026	40.59	40.82	40.45	40.53	40.53	-0.32%	18,131,870
Sep 21, 2026	40.77	40.93	40.58	40.66	40.66	-0.34%	20,935,323
Sep 18, 2026	41.38	41.50	41.08	41.10	40.80	-1.42%	22,574,356
Sep 17, 2026	41.50	41.76	41.32	41.69	41.39	0.90%	20,995,818
Sep 16, 2026	41.63	41.66	41.15	41.32	41.02	-	23,577,404
Sep 15, 2026	41.92	41.95	41.29	41.32	41.02	-1.20%	24,212,551
Sep 14, 2026	42.38	42.44	41.75	41.82	41.51	-1.34%	23,589,853
Sep 11, 2026	42.89	42.96	42.31	42.39	42.08	-0.31%	15,174,869
Sep 10, 2026	42.99	43.25	42.51	42.52	42.21	-0.98%	20,625,289
Sep 9, 2026	43.40	43.53	42.83	42.94	42.63	-1.17%	16,905,814
Sep 8, 2026	43.05	43.71	43.04	43.45	43.13	0.86%	19,713,920
Sep 4, 2026	42.77	43.23	42.75	43.08	42.77	0.12%	18,861,522
Sep 3, 2026	42.82	43.13	42.77	43.03	42.72	0.84%	22,880,343
Sep 2, 2026	42.40	42.71	42.02	42.67	42.36	0.26%	29,770,593
Sep 1, 2026	42.30	42.61	42.09	42.56	42.25	0.78%	30,618,655
Aug 31, 2026	42.00	42.40	41.86	42.23	41.92	-1.17%	31,626,919
Aug 28, 2026	43.34	43.38	42.56	42.73	42.42	-1.04%	20,366,675
Aug 27, 2026	43.22	43.33	42.92	43.18	42.86	-0.76%	16,034,681
Aug 26, 2026	43.31	43.71	43.28	43.51	43.19	0.46%	12,242,436
Aug 25, 2026	43.24	43.48	43.07	43.31	42.99	0.21%	13,432,139
Aug 24, 2026	42.87	43.26	42.70	43.22	42.90	1.05%	20,055,688
Aug 21, 2026	43.90	43.96	42.75	42.77	42.46	-2.28%	22,072,959
Aug 20, 2026	43.83	44.26	43.75	43.77	43.45	-0.57%	17,077,438
Aug 19, 2026	44.26	44.38	43.80	44.02	43.70	-	15,856,392
Aug 18, 2026	44.53	44.65	43.95	44.02	43.70	-0.36%	19,424,744
Aug 17, 2026	44.20	44.25	43.82	44.18	43.86	-0.29%	16,377,519
Aug 14, 2026	44.01	44.41	43.98	44.31	43.99	0.61%	17,154,205