The Select Sector SPDR Trust - State Street Utilities Select Sector SPDR ETF (BMV:XLU)
Mexico · Delayed Price · Currency is MXN 815.95
-5.85 (-0.71%)
At close: Apr 1, 2026
BMV:XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 817.50 | 823.00 | 804.03 | 815.95 | 815.95 | -0.71% | 2,317 |
| Mar 31, 2026 | 830.77 | 830.80 | 816.27 | 821.80 | 821.80 | -1.23% | 573 |
| Mar 27, 2026 | 826.00 | 832.00 | 826.00 | 832.00 | 832.00 | 2.90% | 52 |
| Mar 26, 2026 | 808.57 | 808.57 | 808.54 | 808.54 | 808.54 | -1.90% | 32 |
| Mar 25, 2026 | 810.00 | 824.22 | 810.00 | 824.22 | 824.22 | 2.83% | 320 |
| Mar 24, 2026 | 807.50 | 807.50 | 801.50 | 801.50 | 801.50 | 0.18% | 275 |
| Mar 20, 2026 | 830.00 | 840.00 | 800.03 | 800.03 | 800.03 | -2.67% | 245 |
| Mar 19, 2026 | 833.22 | 833.22 | 822.00 | 822.00 | 822.00 | -1.32% | 2,580 |
| Mar 18, 2026 | 827.00 | 833.00 | 827.00 | 833.00 | 833.00 | -0.24% | 30 |
| Mar 17, 2026 | 836.01 | 836.01 | 835.00 | 835.00 | 835.00 | -0.30% | 249 |
| Mar 12, 2026 | 819.03 | 837.50 | 819.03 | 837.50 | 837.50 | 2.41% | 30 |
| Mar 11, 2026 | 817.50 | 817.80 | 814.00 | 817.80 | 817.80 | -1.29% | 3,960 |
| Mar 10, 2026 | 828.50 | 828.50 | 821.00 | 828.50 | 828.50 | - | 4,659 |
| Mar 9, 2026 | 828.50 | 828.50 | 828.50 | 828.50 | 828.50 | -0.80% | 50 |
| Mar 6, 2026 | 826.77 | 835.14 | 826.77 | 835.14 | 835.14 | -0.58% | 186,952 |
| Mar 5, 2026 | 826.72 | 840.00 | 824.00 | 840.00 | 840.00 | 0.96% | 1,292 |
| Mar 4, 2026 | 822.00 | 833.00 | 822.00 | 832.00 | 832.00 | -0.12% | 198 |
| Mar 3, 2026 | 820.50 | 833.00 | 820.50 | 833.00 | 833.00 | 1.34% | 5,946 |
| Mar 2, 2026 | 823.00 | 825.00 | 821.00 | 822.00 | 822.00 | 0.32% | 7,375 |
| Feb 27, 2026 | 820.00 | 820.00 | 819.41 | 819.41 | 819.41 | 0.76% | 125 |
| Feb 26, 2026 | 810.00 | 813.20 | 810.00 | 813.20 | 813.20 | 0.19% | 222 |
| Feb 25, 2026 | 808.00 | 811.91 | 800.00 | 811.63 | 811.63 | 0.45% | 120 |
| Feb 24, 2026 | 801.50 | 808.00 | 801.50 | 808.00 | 808.00 | 0.77% | 307 |
| Feb 23, 2026 | 802.00 | 802.00 | 801.80 | 801.80 | 801.80 | 0.73% | 3,683 |
| Feb 20, 2026 | 794.01 | 796.00 | 794.01 | 796.00 | 796.00 | -0.50% | 1,185 |
| Feb 19, 2026 | 794.02 | 800.00 | 794.02 | 800.00 | 800.00 | 2.56% | 70 |
| Feb 18, 2026 | 790.05 | 790.05 | 780.00 | 780.00 | 780.00 | -1.83% | 446 |
| Feb 17, 2026 | 803.75 | 803.75 | 794.50 | 794.57 | 794.57 | -0.43% | 82,585 |
| Feb 13, 2026 | 782.00 | 817.79 | 782.00 | 798.00 | 798.00 | 1.80% | 83 |
| Feb 12, 2026 | 786.00 | 786.00 | 783.90 | 783.90 | 783.90 | 2.27% | 1,206 |
| Feb 11, 2026 | 764.41 | 766.50 | 764.41 | 766.50 | 766.50 | 0.46% | 507 |
| Feb 10, 2026 | 751.18 | 764.00 | 751.18 | 763.00 | 763.00 | 2.01% | 180 |
| Feb 9, 2026 | 744.50 | 748.00 | 744.50 | 748.00 | 748.00 | -0.27% | 343 |
| Feb 6, 2026 | 748.93 | 751.50 | 745.72 | 750.00 | 750.00 | - | 967 |
| Feb 5, 2026 | 748.68 | 752.79 | 748.68 | 750.01 | 750.01 | -0.13% | 103 |
| Feb 4, 2026 | 740.00 | 751.00 | 740.00 | 751.00 | 751.00 | 1.14% | 5,438 |
| Feb 3, 2026 | 750.00 | 750.00 | 742.00 | 742.54 | 742.54 | -0.99% | 3,203 |
| Jan 30, 2026 | 750.00 | 755.00 | 744.55 | 750.00 | 750.00 | 0.54% | 278 |
| Jan 29, 2026 | 751.93 | 754.00 | 745.56 | 746.00 | 746.00 | -0.40% | 991 |
| Jan 28, 2026 | 750.31 | 750.31 | 749.00 | 749.00 | 749.00 | 1.21% | 1,018 |
| Jan 27, 2026 | 745.00 | 747.47 | 740.01 | 740.01 | 740.01 | -0.59% | 105 |
| Jan 26, 2026 | 743.10 | 745.99 | 742.49 | 744.40 | 744.40 | 3.38% | 540 |
| Jan 23, 2026 | 740.28 | 740.28 | 720.03 | 720.03 | 720.03 | -4.11% | 64 |
| Jan 22, 2026 | 745.80 | 754.11 | 745.80 | 750.86 | 750.86 | -0.26% | 112 |
| Jan 21, 2026 | 747.98 | 752.84 | 747.19 | 752.84 | 752.84 | -0.32% | 2,082 |
| Jan 20, 2026 | 761.61 | 761.61 | 755.23 | 755.23 | 755.23 | -1.41% | 2,403 |
| Jan 16, 2026 | 767.69 | 767.69 | 766.00 | 766.00 | 766.00 | -0.70% | 324 |
| Jan 15, 2026 | 772.50 | 772.50 | 770.10 | 771.42 | 771.42 | 0.11% | 955 |
| Jan 14, 2026 | 768.19 | 770.83 | 768.19 | 770.60 | 770.60 | 1.05% | 104 |
| Jan 12, 2026 | 764.00 | 764.00 | 761.60 | 762.59 | 762.59 | -0.30% | 86 |