The Select Sector SPDR Trust - State Street Utilities Select Sector SPDR ETF (BMV:XLU)
Mexico · Delayed Price · Currency is MXN 783.84
-4.66 (-0.59%)
Last updated: May 27, 2026, 10:43 AM CST
BMV:XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 789.44 | 789.44 | 788.50 | 788.50 | 788.50 | 0.32% | 394 |
| May 22, 2026 | 780.00 | 786.01 | 780.00 | 786.00 | 786.00 | 1.55% | 142 |
| May 21, 2026 | 778.00 | 778.00 | 774.00 | 774.00 | 774.00 | 0.43% | 1,780 |
| May 20, 2026 | 770.70 | 770.70 | 770.65 | 770.65 | 770.65 | 0.08% | 803 |
| May 19, 2026 | 763.00 | 770.00 | 763.00 | 770.00 | 770.00 | 2.12% | 22,597 |
| May 18, 2026 | 763.99 | 763.99 | 754.00 | 754.00 | 754.00 | -1.11% | 4,701 |
| May 15, 2026 | 767.21 | 767.21 | 762.50 | 762.50 | 762.50 | -2.11% | 12,113 |
| May 14, 2026 | 780.00 | 780.00 | 770.83 | 778.97 | 778.97 | 1.46% | 19,547 |
| May 13, 2026 | 766.00 | 768.32 | 765.69 | 767.73 | 767.73 | -1.57% | 58,593 |
| May 12, 2026 | 780.00 | 780.00 | 776.20 | 780.00 | 780.00 | 0.52% | 1,091 |
| May 11, 2026 | 780.00 | 780.00 | 776.00 | 776.00 | 776.00 | -0.51% | 76 |
| May 8, 2026 | 775.00 | 780.00 | 771.50 | 780.00 | 780.00 | 0.39% | 667 |
| May 7, 2026 | 781.00 | 781.00 | 777.00 | 777.00 | 777.00 | -1.57% | 377 |
| May 6, 2026 | 796.30 | 796.30 | 789.00 | 789.40 | 789.40 | -2.78% | 231 |
| May 5, 2026 | 809.01 | 820.00 | 809.01 | 812.00 | 812.00 | -0.05% | 12,323 |
| May 4, 2026 | 812.43 | 812.43 | 812.40 | 812.40 | 812.40 | -0.44% | 467 |
| Apr 30, 2026 | 816.00 | 816.03 | 816.00 | 816.03 | 816.03 | 2.13% | 21,337 |
| Apr 29, 2026 | 802.15 | 802.15 | 799.00 | 799.00 | 799.00 | -0.50% | 17,407 |
| Apr 28, 2026 | 806.00 | 807.99 | 803.00 | 803.00 | 803.00 | 0.41% | 87 |
| Apr 27, 2026 | 799.75 | 799.75 | 799.75 | 799.75 | 799.75 | -0.52% | 137 |
| Apr 24, 2026 | 805.00 | 805.00 | 801.00 | 803.90 | 803.90 | 0.24% | 8,407 |
| Apr 23, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 3.22% | 11 |
| Apr 22, 2026 | 782.13 | 782.50 | 777.00 | 777.00 | 777.00 | -1.41% | 241 |
| Apr 21, 2026 | 786.50 | 788.12 | 786.50 | 788.12 | 788.12 | -1.36% | 645 |
| Apr 20, 2026 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | 0.50% | 4,361 |
| Apr 17, 2026 | 785.05 | 795.00 | 785.05 | 795.00 | 795.00 | -0.13% | 1,244 |
| Apr 16, 2026 | 796.00 | 796.00 | 795.00 | 796.00 | 796.00 | 0.25% | 112 |
| Apr 15, 2026 | 800.00 | 800.00 | 791.00 | 794.00 | 794.00 | -0.26% | 455 |
| Apr 14, 2026 | 795.03 | 805.00 | 787.23 | 796.04 | 796.04 | -2.15% | 1,467 |
| Apr 10, 2026 | 818.01 | 818.50 | 813.50 | 813.50 | 813.50 | -0.79% | 2,312 |
| Apr 9, 2026 | 824.47 | 824.50 | 820.00 | 820.00 | 820.00 | 0.86% | 48 |
| Apr 8, 2026 | 810.00 | 813.00 | 804.01 | 813.00 | 813.00 | -0.86% | 1,304 |
| Apr 6, 2026 | 820.02 | 820.02 | 820.02 | 820.02 | 820.02 | 0.50% | 25 |
| 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 | 0.88% | 275 |
| Mar 20, 2026 | 830.00 | 840.00 | 800.03 | 800.03 | 794.49 | -2.67% | 245 |
| Mar 19, 2026 | 833.22 | 833.22 | 822.00 | 822.00 | 816.30 | -1.32% | 2,580 |
| Mar 18, 2026 | 827.00 | 833.00 | 827.00 | 833.00 | 827.23 | -0.24% | 30 |
| Mar 17, 2026 | 836.01 | 836.01 | 835.00 | 835.00 | 829.21 | -0.30% | 249 |
| Mar 12, 2026 | 819.03 | 837.50 | 819.03 | 837.50 | 831.70 | 2.41% | 30 |
| Mar 11, 2026 | 817.50 | 817.80 | 814.00 | 817.80 | 812.13 | -1.29% | 3,960 |
| Mar 10, 2026 | 828.50 | 828.50 | 821.00 | 828.50 | 822.76 | - | 4,659 |
| Mar 9, 2026 | 828.50 | 828.50 | 828.50 | 828.50 | 822.76 | -0.80% | 50 |
| Mar 6, 2026 | 826.77 | 835.14 | 826.77 | 835.14 | 829.35 | -0.58% | 186,952 |
| Mar 5, 2026 | 826.72 | 840.00 | 824.00 | 840.00 | 834.18 | 0.96% | 1,292 |
| Mar 4, 2026 | 822.00 | 833.00 | 822.00 | 832.00 | 826.24 | -0.12% | 198 |