The Select Sector SPDR Trust - The Utilities Select Sector SPDR Fund (BMV:XLU)
Mexico · Delayed Price · Currency is MXN 1,590.00
-2.21 (-0.14%)
Last updated: Aug 27, 2025, 10:39 AM CST
BMV:XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | -0.14% | - |
| Aug 26, 2025 | 1,592.21 | 1,592.21 | 1,592.21 | 1,592.21 | - | 0.14% | 41 |
| Aug 25, 2025 | 1,591.44 | 1,591.44 | 1,590.00 | 1,590.00 | - | -1.11% | 83 |
| Aug 22, 2025 | 1,607.81 | 1,607.81 | 1,607.81 | 1,607.81 | - | -0.27% | 58,957 |
| Aug 21, 2025 | 1,612.18 | 1,612.18 | 1,612.18 | 1,612.18 | - | - | - |
| Aug 20, 2025 | 1,612.18 | 1,612.18 | 1,612.18 | 1,612.18 | - | -0.31% | 22 |
| Aug 19, 2025 | 1,617.38 | 1,617.38 | 1,617.20 | 1,617.20 | - | 1.00% | 32 |
| Aug 18, 2025 | 1,605.80 | 1,605.80 | 1,601.17 | 1,601.17 | - | -0.18% | 268 |
| Aug 15, 2025 | 1,599.00 | 1,604.00 | 1,573.01 | 1,604.00 | - | -0.77% | 690 |
| Aug 14, 2025 | 1,602.00 | 1,620.73 | 1,602.00 | 1,616.38 | - | 0.90% | 46,613 |
| Aug 13, 2025 | 1,610.00 | 1,610.00 | 1,563.33 | 1,602.00 | - | 0.10% | 268 |
| Aug 12, 2025 | 1,598.00 | 1,600.45 | 1,594.05 | 1,600.45 | - | -0.10% | 1,009 |
| Aug 11, 2025 | 1,598.41 | 1,602.00 | 1,574.43 | 1,602.00 | - | - | 69 |
| Aug 8, 2025 | 1,607.00 | 1,607.00 | 1,601.30 | 1,602.00 | - | -0.99% | 2,828 |
| Aug 7, 2025 | 1,611.00 | 1,618.00 | 1,611.00 | 1,618.00 | - | 1.25% | 26 |
| Aug 6, 2025 | 1,602.00 | 1,603.80 | 1,598.00 | 1,598.00 | - | -3.29% | 826 |
| Aug 5, 2025 | 1,652.40 | 1,652.40 | 1,652.40 | 1,652.40 | - | - | - |
| Aug 4, 2025 | 1,637.40 | 1,652.40 | 1,637.40 | 1,652.40 | - | 1.56% | 192 |
| Aug 1, 2025 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | - | 1.12% | 17 |
| Jul 31, 2025 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | - | - | - |
| Jul 30, 2025 | 1,613.00 | 1,613.00 | 1,609.00 | 1,609.00 | - | 1.84% | 53 |
| Jul 29, 2025 | 1,574.80 | 1,580.00 | 1,574.80 | 1,580.00 | - | 1.09% | 362 |
| Jul 28, 2025 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | - | - | - |
| Jul 25, 2025 | 1,567.00 | 1,567.00 | 1,563.00 | 1,563.00 | - | -0.38% | 45 |
| Jul 24, 2025 | 1,569.40 | 1,578.00 | 1,569.00 | 1,569.00 | - | 0.64% | 16,932 |
| Jul 23, 2025 | 1,575.85 | 1,575.85 | 1,559.00 | 1,559.00 | - | -0.65% | 50 |
| Jul 22, 2025 | 1,569.19 | 1,569.19 | 1,569.19 | 1,569.19 | - | - | - |
| Jul 21, 2025 | 1,573.46 | 1,573.46 | 1,569.19 | 1,569.19 | - | 0.01% | 95,458 |
| Jul 18, 2025 | 1,572.50 | 1,572.50 | 1,564.74 | 1,569.00 | - | 2.18% | 8,088 |
| Jul 17, 2025 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | - | - | - |
| Jul 16, 2025 | 1,534.36 | 1,535.50 | 1,534.36 | 1,535.50 | - | -0.68% | 24 |
| Jul 15, 2025 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | - | -0.19% | 8 |
| Jul 14, 2025 | 1,542.00 | 1,549.00 | 1,542.00 | 1,549.00 | - | 0.85% | 95 |
| Jul 11, 2025 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - | -0.07% | 15 |
| Jul 10, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | - | 1.40% | 63 |
| Jul 9, 2025 | 1,511.33 | 1,515.75 | 1,511.33 | 1,515.75 | - | 0.29% | 255 |
| Jul 8, 2025 | 1,514.57 | 1,515.88 | 1,510.77 | 1,511.33 | - | -1.03% | 47,944 |
| Jul 7, 2025 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | - | -0.59% | 22 |
| Jul 4, 2025 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - | - | - |
| Jul 3, 2025 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - | - | - |
| Jul 2, 2025 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - | - | - |
| Jul 1, 2025 | 1,517.80 | 1,536.00 | 1,517.80 | 1,536.00 | - | 0.59% | 586 |
| Jun 30, 2025 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | - | -0.49% | 18 |
| Jun 27, 2025 | 1,538.00 | 1,538.00 | 1,534.50 | 1,534.50 | - | -0.03% | 20 |
| Jun 26, 2025 | 1,527.00 | 1,535.00 | 1,520.96 | 1,535.00 | - | 0.72% | 9,876 |
| Jun 25, 2025 | 1,528.00 | 1,528.00 | 1,491.65 | 1,524.00 | - | -1.80% | 116 |
| Jun 24, 2025 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - | 0.13% | 9 |
| Jun 23, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | -0.03% | 19 |
| Jun 20, 2025 | 1,549.44 | 1,550.45 | 1,549.44 | 1,550.45 | - | 0.86% | 411 |
| Jun 19, 2025 | 1,537.22 | 1,537.22 | 1,537.22 | 1,537.22 | - | - | - |