The Select Sector SPDR Trust - State Street Utilities Select Sector SPDR ETF (BMV:XLU)
Mexico · Delayed Price · Currency is MXN 703.00
+2.82 (0.40%)
Last updated: Sep 22, 2026, 12:47 PM CST
BMV:XLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 697.80 | 704.60 | 697.80 | 703.00 | 703.00 | 0.40% | 8,498 |
| Sep 21, 2026 | 701.00 | 707.00 | 700.18 | 700.18 | 700.18 | -1.36% | 4,896 |
| Sep 18, 2026 | 711.50 | 711.50 | 709.80 | 709.80 | 709.80 | -0.77% | 83 |
| Sep 17, 2026 | 715.30 | 715.30 | 715.30 | 715.30 | 715.30 | 0.98% | 32 |
| Sep 15, 2026 | 714.00 | 714.00 | 707.78 | 708.33 | 708.33 | -1.62% | 165 |
| Sep 11, 2026 | 720.47 | 724.00 | 720.00 | 720.00 | 720.00 | -0.57% | 69 |
| Sep 10, 2026 | 729.00 | 729.00 | 723.00 | 724.10 | 724.10 | -0.47% | 919 |
| Sep 9, 2026 | 731.00 | 731.28 | 723.44 | 727.50 | 727.50 | -1.83% | 960 |
| Sep 8, 2026 | 735.00 | 741.07 | 735.00 | 741.07 | 741.07 | 1.94% | 68 |
| Sep 4, 2026 | 726.16 | 727.50 | 726.16 | 727.00 | 727.00 | 0.11% | 394 |
| Sep 3, 2026 | 729.00 | 730.50 | 726.20 | 726.20 | 726.20 | 0.23% | 109,914 |
| Sep 2, 2026 | 721.80 | 724.50 | 721.80 | 724.50 | 724.50 | 0.28% | 94,836 |
| Sep 1, 2026 | 714.93 | 724.65 | 714.01 | 722.50 | 722.50 | 0.77% | 1,094 |
| Aug 31, 2026 | 720.00 | 720.00 | 717.00 | 717.00 | 717.00 | -1.12% | 375 |
| Aug 28, 2026 | 736.50 | 736.50 | 725.11 | 725.11 | 725.11 | -1.08% | 278 |
| Aug 27, 2026 | 733.17 | 733.17 | 730.00 | 733.00 | 733.00 | -0.74% | 46 |
| Aug 26, 2026 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | 0.41% | 56 |
| Aug 25, 2026 | 733.00 | 744.99 | 729.02 | 735.50 | 735.50 | 0.41% | 2,542 |
| Aug 24, 2026 | 724.40 | 734.03 | 724.40 | 732.50 | 732.50 | 1.03% | 24,017 |
| Aug 21, 2026 | 739.00 | 739.00 | 725.00 | 725.00 | 725.00 | -2.76% | 79 |
| Aug 20, 2026 | 750.00 | 750.56 | 745.50 | 745.60 | 745.60 | 0.21% | 839 |
| Aug 19, 2026 | 745.00 | 745.00 | 744.07 | 744.07 | 744.07 | -0.92% | 864 |
| Aug 18, 2026 | 757.00 | 757.99 | 748.22 | 751.00 | 751.00 | -0.29% | 4,642 |
| Aug 17, 2026 | 749.00 | 753.20 | 749.00 | 753.20 | 753.20 | -0.46% | 543 |
| Aug 14, 2026 | 756.00 | 756.65 | 756.00 | 756.65 | 756.65 | 0.89% | 699 |
| Aug 13, 2026 | 749.00 | 750.00 | 748.00 | 750.00 | 750.00 | 0.52% | 129 |
| Aug 12, 2026 | 747.50 | 749.93 | 746.10 | 746.10 | 746.10 | 0.01% | 5,261 |
| Aug 11, 2026 | 742.97 | 746.44 | 739.22 | 746.00 | 746.00 | 0.81% | 2,229 |
| Aug 10, 2026 | 740.00 | 743.62 | 740.00 | 740.00 | 740.00 | -1.33% | 1,511 |
| Aug 7, 2026 | 745.56 | 751.00 | 745.56 | 750.00 | 750.00 | 0.40% | 867 |
| Aug 6, 2026 | 750.00 | 753.65 | 745.50 | 747.00 | 747.00 | -0.70% | 735 |
| Aug 5, 2026 | 758.92 | 758.92 | 750.00 | 752.28 | 752.28 | -1.28% | 200 |
| Aug 4, 2026 | 755.00 | 762.80 | 754.00 | 762.00 | 762.00 | -0.78% | 71,440 |
| Aug 3, 2026 | 769.01 | 769.01 | 766.00 | 768.00 | 768.00 | -0.39% | 7,060 |
| Jul 31, 2026 | 774.00 | 774.00 | 770.00 | 771.00 | 771.00 | -0.64% | 7,981 |
| Jul 30, 2026 | 780.00 | 780.00 | 770.00 | 776.00 | 776.00 | -0.51% | 130,001 |
| Jul 29, 2026 | 796.01 | 796.01 | 780.00 | 780.00 | 780.00 | -1.92% | 773 |
| Jul 28, 2026 | 801.00 | 801.80 | 795.25 | 795.25 | 795.25 | -0.47% | 308 |
| Jul 27, 2026 | 798.00 | 801.90 | 798.00 | 799.00 | 799.00 | -1.24% | 68 |
| Jul 24, 2026 | 811.88 | 811.88 | 808.00 | 809.00 | 809.00 | -0.37% | 53,770 |
| Jul 23, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 1.75% | 221 |
| Jul 22, 2026 | 777.89 | 799.00 | 777.89 | 798.00 | 798.00 | 2.07% | 127 |
| Jul 21, 2026 | 778.09 | 781.80 | 778.09 | 781.80 | 781.80 | -0.15% | 668 |
| Jul 20, 2026 | 781.88 | 786.00 | 781.88 | 783.00 | 783.00 | -0.90% | 202 |
| Jul 17, 2026 | 807.00 | 807.00 | 790.10 | 790.10 | 790.10 | -0.11% | 7,812 |
| Jul 16, 2026 | 791.20 | 791.20 | 789.50 | 790.95 | 790.95 | -0.82% | 596 |
| Jul 15, 2026 | 797.50 | 797.50 | 797.50 | 797.50 | 797.50 | 0.31% | 8 |
| Jul 14, 2026 | 797.01 | 799.00 | 795.00 | 795.00 | 795.00 | -0.25% | 221 |
| Jul 13, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 0.58% | 18 |
| Jul 10, 2026 | 790.80 | 794.28 | 790.80 | 792.40 | 792.40 | 0.05% | 573 |