The Select Sector SPDR Trust - The Utilities Select Sector SPDR Fund (BMV:XLU)
Mexico · Delayed Price · Currency is MXN 1,625.86
+25.86 (1.62%)
At close: Sep 30, 2025
BMV:XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,594.00 | 1,625.86 | 1,594.00 | 1,625.86 | 1,625.86 | 1.62% | 87 |
| Sep 29, 2025 | 1,593.69 | 1,600.00 | 1,593.60 | 1,600.00 | 1,600.00 | 0.59% | 146 |
| Sep 26, 2025 | 1,588.66 | 1,590.59 | 1,588.66 | 1,590.59 | 1,590.59 | -0.59% | 98 |
| Sep 25, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.76% | 13 |
| Sep 24, 2025 | 1,577.04 | 1,591.00 | 1,577.04 | 1,588.00 | 1,588.00 | 1.00% | 118 |
| Sep 23, 2025 | 1,563.02 | 1,572.20 | 1,563.02 | 1,572.20 | 1,572.20 | 0.39% | 66 |
| Sep 22, 2025 | 1,560.00 | 1,566.20 | 1,560.00 | 1,566.10 | 1,566.10 | 0.33% | 109 |
| Sep 19, 2025 | 1,555.63 | 1,562.50 | 1,555.63 | 1,561.00 | 1,550.57 | -1.45% | 763 |
| Sep 18, 2025 | 1,543.80 | 1,583.97 | 1,543.60 | 1,583.97 | 1,573.38 | 0.53% | 187 |
| Sep 15, 2025 | 1,575.59 | 1,575.59 | 1,575.59 | 1,575.59 | 1,565.06 | -0.04% | 30 |
| Sep 12, 2025 | 1,579.43 | 1,579.43 | 1,576.26 | 1,576.26 | 1,565.72 | 0.57% | 88 |
| Sep 11, 2025 | 1,567.32 | 1,567.32 | 1,567.32 | 1,567.32 | 1,556.84 | -0.42% | 22 |
| Sep 10, 2025 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,563.48 | 1.77% | 9 |
| Sep 9, 2025 | 1,540.00 | 1,550.06 | 1,539.54 | 1,546.62 | 1,536.28 | 0.63% | 109,218 |
| Sep 8, 2025 | 1,543.00 | 1,543.00 | 1,537.00 | 1,537.00 | 1,526.73 | -1.47% | 42 |
| Sep 5, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,549.57 | -0.40% | 28 |
| Sep 3, 2025 | 1,566.00 | 1,566.19 | 1,566.00 | 1,566.19 | 1,555.72 | 0.20% | 50 |
| Sep 2, 2025 | 1,574.41 | 1,574.41 | 1,561.46 | 1,563.00 | 1,552.55 | -1.26% | 435 |
| Aug 28, 2025 | 1,589.99 | 1,589.99 | 1,583.00 | 1,583.00 | 1,572.42 | -0.44% | 298 |
| Aug 27, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,579.37 | -0.14% | 7 |
| Aug 26, 2025 | 1,592.21 | 1,592.21 | 1,592.21 | 1,592.21 | 1,581.57 | 0.14% | 41 |
| Aug 25, 2025 | 1,591.44 | 1,591.44 | 1,590.00 | 1,590.00 | 1,579.37 | -1.11% | 85 |
| Aug 22, 2025 | 1,607.81 | 1,607.81 | 1,607.81 | 1,607.81 | 1,597.06 | -0.27% | 58,957 |
| Aug 20, 2025 | 1,612.18 | 1,612.18 | 1,612.18 | 1,612.18 | 1,601.40 | -0.31% | 25 |
| Aug 19, 2025 | 1,617.38 | 1,617.38 | 1,617.20 | 1,617.20 | 1,606.39 | 1.00% | 33 |
| Aug 18, 2025 | 1,605.80 | 1,605.80 | 1,601.17 | 1,601.17 | 1,590.47 | -0.18% | 268 |
| Aug 15, 2025 | 1,599.00 | 1,604.00 | 1,573.01 | 1,604.00 | 1,593.28 | -0.77% | 690 |
| Aug 14, 2025 | 1,602.00 | 1,620.73 | 1,602.00 | 1,616.38 | 1,605.58 | 0.90% | 46,613 |
| Aug 13, 2025 | 1,610.00 | 1,610.00 | 1,563.33 | 1,602.00 | 1,591.29 | 0.10% | 268 |
| Aug 12, 2025 | 1,598.00 | 1,600.45 | 1,594.05 | 1,600.45 | 1,589.75 | -0.10% | 1,009 |
| Aug 11, 2025 | 1,598.41 | 1,602.00 | 1,574.43 | 1,602.00 | 1,591.29 | - | 69 |
| Aug 8, 2025 | 1,607.00 | 1,607.00 | 1,601.30 | 1,602.00 | 1,591.29 | -0.99% | 2,828 |
| Aug 7, 2025 | 1,611.00 | 1,618.00 | 1,611.00 | 1,618.00 | 1,607.18 | 1.25% | 26 |
| Aug 6, 2025 | 1,602.00 | 1,603.80 | 1,598.00 | 1,598.00 | 1,587.32 | -3.29% | 826 |
| Aug 4, 2025 | 1,637.40 | 1,652.40 | 1,637.40 | 1,652.40 | 1,641.35 | 1.56% | 192 |
| Aug 1, 2025 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,616.12 | 1.12% | 20 |
| Jul 30, 2025 | 1,613.00 | 1,613.00 | 1,609.00 | 1,609.00 | 1,598.24 | 1.84% | 53 |
| Jul 29, 2025 | 1,574.80 | 1,580.00 | 1,574.80 | 1,580.00 | 1,569.44 | 1.09% | 362 |
| Jul 25, 2025 | 1,567.00 | 1,567.00 | 1,563.00 | 1,563.00 | 1,552.55 | -0.38% | 45 |
| Jul 24, 2025 | 1,569.40 | 1,578.00 | 1,569.00 | 1,569.00 | 1,558.51 | 0.64% | 16,932 |
| Jul 23, 2025 | 1,575.85 | 1,575.85 | 1,559.00 | 1,559.00 | 1,548.58 | -0.65% | 50 |
| Jul 21, 2025 | 1,573.46 | 1,573.46 | 1,569.19 | 1,569.19 | 1,558.70 | 0.01% | 95,458 |
| Jul 18, 2025 | 1,572.50 | 1,572.50 | 1,564.74 | 1,569.00 | 1,558.51 | 2.18% | 8,088 |
| Jul 16, 2025 | 1,534.36 | 1,535.50 | 1,534.36 | 1,535.50 | 1,525.24 | -0.68% | 24 |
| Jul 15, 2025 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,535.67 | -0.19% | 8 |
| Jul 14, 2025 | 1,542.00 | 1,549.00 | 1,542.00 | 1,549.00 | 1,538.65 | 0.85% | 556 |
| Jul 11, 2025 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,525.73 | -0.07% | 1,827 |
| Jul 10, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,526.73 | 1.40% | 63 |
| Jul 9, 2025 | 1,511.33 | 1,515.75 | 1,511.33 | 1,515.75 | 1,505.62 | 0.29% | 255 |
| Jul 8, 2025 | 1,514.57 | 1,515.88 | 1,510.77 | 1,511.33 | 1,501.23 | -1.03% | 47,944 |