Utilities Select Sector SPDR Fund XLU
NYSEArca
$39.44-0.27 (-0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39.44 | -0.68% | $39.83 | $39.94 | $39.42 | 55.57M |
| 2026-09-29 | $39.71 | +1.17% | $39.16 | $39.80 | $39.03 | 49.17M |
| 2026-09-28 | $39.25 | -0.66% | $39.49 | $39.55 | $39.06 | 33.07M |
| 2026-09-25 | $39.51 | +0.38% | $39.41 | $39.60 | $39.13 | 30.29M |
| 2026-09-24 | $39.36 | -0.98% | $39.88 | $39.89 | $39.36 | 25.59M |
| 2026-09-23 | $39.75 | -1.92% | $40.38 | $40.41 | $39.71 | 27.87M |
| 2026-09-22 | $40.53 | -0.32% | $40.59 | $40.82 | $40.45 | 18.87M |
| 2026-09-21 | $40.66 | -1.07% | $40.77 | $40.93 | $40.58 | 20.94M |
| 2026-09-18 | $41.10 | -1.42% | $41.38 | $41.50 | $41.08 | 22.57M |
| 2026-09-17 | $41.69 | +0.90% | $41.50 | $41.76 | $41.32 | 20.99M |
| 2026-09-16 | $41.32 | 0.00% | $41.63 | $41.66 | $41.15 | 23.58M |
| 2026-09-15 | $41.32 | -1.20% | $41.92 | $41.95 | $41.29 | 24.21M |
| 2026-09-14 | $41.82 | -1.34% | $42.38 | $42.44 | $41.75 | 23.58M |
| 2026-09-11 | $42.39 | -0.31% | $42.89 | $42.96 | $42.31 | 15.17M |
| 2026-09-10 | $42.52 | -0.98% | $42.99 | $43.25 | $42.51 | 20.63M |
| 2026-09-09 | $42.94 | -1.17% | $43.40 | $43.53 | $42.83 | 16.90M |
| 2026-09-08 | $43.45 | +0.86% | $43.05 | $43.71 | $43.04 | 19.71M |
| 2026-09-04 | $43.08 | +0.12% | $42.77 | $43.23 | $42.75 | 18.86M |
| 2026-09-03 | $43.03 | +0.84% | $42.82 | $43.13 | $42.77 | 22.88M |
| 2026-09-02 | $42.67 | +0.26% | $42.40 | $42.71 | $42.02 | 29.77M |
| 2026-09-01 | $42.56 | +0.78% | $42.30 | $42.61 | $42.09 | 30.62M |
| 2026-08-31 | $42.23 | -1.17% | $42.00 | $42.40 | $41.86 | 31.62M |
| 2026-08-28 | $42.73 | -1.04% | $43.34 | $43.38 | $42.56 | 20.36M |
| 2026-08-27 | $43.18 | -0.76% | $43.22 | $43.33 | $42.92 | 16.03M |
| 2026-08-26 | $43.51 | +0.46% | $43.31 | $43.71 | $43.28 | 12.24M |
| 2026-08-25 | $43.31 | +0.21% | $43.24 | $43.48 | $43.07 | 13.43M |
| 2026-08-24 | $43.22 | +1.05% | $42.87 | $43.26 | $42.70 | 20.06M |
| 2026-08-21 | $42.77 | -2.28% | $43.90 | $43.96 | $42.75 | 22.07M |
| 2026-08-20 | $43.77 | -0.57% | $43.83 | $44.26 | $43.75 | 17.08M |
| 2026-08-19 | $44.02 | 0.00% | $44.26 | $44.38 | $43.80 | 15.86M |
| 2026-08-18 | $44.02 | -0.36% | $44.53 | $44.65 | $43.95 | 19.42M |
| 2026-08-17 | $44.18 | -0.29% | $44.20 | $44.25 | $43.82 | 16.38M |
| 2026-08-14 | $44.31 | +0.61% | $44.01 | $44.41 | $43.98 | 17.15M |
| 2026-08-13 | $44.04 | +0.46% | $43.89 | $44.20 | $43.88 | 17.86M |
| 2026-08-12 | $43.84 | +0.48% | $43.76 | $43.96 | $43.64 | 15.98M |
| 2026-08-11 | $43.63 | +1.16% | $43.13 | $43.71 | $43.08 | 19.69M |
| 2026-08-10 | $43.13 | -1.10% | $43.43 | $43.52 | $43.06 | 25.44M |
| 2026-08-07 | $43.61 | +0.53% | $43.20 | $43.87 | $42.95 | 18.69M |
| 2026-08-06 | $43.38 | -0.64% | $44.15 | $44.27 | $43.16 | 27.02M |
| 2026-08-05 | $43.66 | -1.02% | $44.10 | $44.13 | $43.29 | 26.06M |
| 2026-08-04 | $44.11 | -0.56% | $44.25 | $44.29 | $43.59 | 26.77M |
| 2026-08-03 | $44.36 | +0.02% | $44.24 | $44.66 | $43.94 | 25.87M |
| 2026-07-31 | $44.35 | -0.69% | $44.61 | $44.74 | $44.31 | 20.78M |
| 2026-07-30 | $44.66 | -0.56% | $45.20 | $45.24 | $44.36 | 23.43M |
| 2026-07-29 | $44.91 | -1.34% | $45.76 | $45.80 | $44.73 | 23.65M |
| 2026-07-28 | $45.52 | -0.35% | $45.86 | $46.43 | $45.50 | 16.41M |
| 2026-07-27 | $45.68 | -1.32% | $46.13 | $46.28 | $45.56 | 16.61M |
| 2026-07-24 | $46.29 | +0.22% | $46.40 | $46.63 | $46.10 | 16.11M |
| 2026-07-23 | $46.19 | +0.57% | $45.65 | $46.33 | $45.60 | 13.70M |
| 2026-07-22 | $45.93 | +2.25% | $45.27 | $45.99 | $45.21 | 18.37M |
| 2026-07-21 | $44.92 | -0.04% | $44.87 | $45.04 | $44.64 | 15.89M |
| 2026-07-20 | $44.94 | -0.51% | $45.33 | $45.66 | $44.81 | 17.83M |
| 2026-07-17 | $45.17 | -0.66% | $45.90 | $46.15 | $45.06 | 20.92M |
| 2026-07-16 | $45.47 | +0.55% | $45.24 | $45.62 | $45.12 | 15.62M |
| 2026-07-15 | $45.22 | -1.03% | $45.73 | $45.95 | $45.17 | 15.91M |
| 2026-07-14 | $45.69 | -0.07% | $45.93 | $46.28 | $45.56 | 17.39M |
| 2026-07-13 | $45.72 | +0.68% | $45.45 | $45.88 | $45.43 | 15.73M |
| 2026-07-10 | $45.41 | +0.62% | $45.12 | $45.48 | $45.09 | 14.05M |
| 2026-07-09 | $45.13 | -0.51% | $45.56 | $45.66 | $45.04 | 19.67M |
| 2026-07-08 | $45.36 | -0.74% | $45.74 | $45.82 | $45.31 | 14.86M |
| 2026-07-07 | $45.70 | +0.88% | $45.63 | $46.32 | $45.53 | 18.96M |
| 2026-07-06 | $45.30 | -1.01% | $45.71 | $45.83 | $45.11 | 19.18M |
| 2026-07-02 | $45.76 | +2.21% | $45.03 | $45.80 | $45.00 | 24.33M |
| 2026-07-01 | $44.77 | -1.26% | $45.24 | $45.36 | $44.64 | 29.49M |
| 2026-06-30 | $45.34 | -1.48% | $45.86 | $45.95 | $45.32 | 18.91M |
| 2026-06-29 | $46.02 | -0.39% | $46.20 | $46.31 | $45.77 | 17.92M |
| 2026-06-26 | $46.20 | +0.76% | $46.00 | $46.23 | $45.89 | 19.48M |
| 2026-06-25 | $45.85 | +0.68% | $45.66 | $46.19 | $45.50 | 19.26M |
| 2026-06-24 | $45.54 | +1.04% | $45.29 | $45.60 | $45.09 | 18.88M |
| 2026-06-23 | $45.07 | +0.78% | $44.75 | $45.20 | $44.46 | 22.30M |
| 2026-06-22 | $44.72 | -0.09% | $44.48 | $44.97 | $44.43 | 21.87M |
| 2026-06-18 | $44.76 | +0.67% | $44.60 | $45.34 | $44.53 | 36.83M |
| 2026-06-17 | $44.46 | -1.33% | $44.82 | $45.17 | $44.24 | 22.21M |
| 2026-06-16 | $45.06 | +0.72% | $44.84 | $45.50 | $44.76 | 16.40M |
| 2026-06-15 | $44.74 | +0.47% | $44.48 | $45.00 | $44.19 | 18.44M |
| 2026-06-12 | $44.53 | +1.09% | $44.19 | $44.61 | $44.19 | 17.94M |
| 2026-06-11 | $44.05 | +0.11% | $44.22 | $44.52 | $44.01 | 19.15M |
| 2026-06-10 | $44.00 | +0.05% | $44.22 | $44.28 | $43.79 | 17.78M |
| 2026-06-09 | $43.98 | +1.06% | $43.64 | $44.08 | $43.47 | 20.42M |
| 2026-06-08 | $43.52 | -1.87% | $44.32 | $44.38 | $43.47 | 20.84M |
| 2026-06-05 | $44.35 | +0.93% | $44.04 | $44.62 | $43.97 | 21.35M |
| 2026-06-04 | $43.94 | +0.53% | $43.87 | $44.11 | $43.34 | 18.22M |
| 2026-06-03 | $43.71 | -0.43% | $43.96 | $44.48 | $43.68 | 21.95M |
| 2026-06-02 | $43.90 | +1.86% | $43.21 | $43.96 | $43.18 | 27.37M |
| 2026-06-01 | $43.10 | -2.97% | $43.90 | $43.96 | $43.07 | 31.21M |
| 2026-05-29 | $44.42 | -0.47% | $44.67 | $44.72 | $44.25 | 23.05M |
| 2026-05-28 | $44.63 | -1.13% | $45.03 | $45.27 | $44.58 | 19.38M |
| 2026-05-27 | $45.14 | -0.42% | $45.25 | $45.37 | $44.95 | 16.87M |
| 2026-05-26 | $45.33 | -0.04% | $45.59 | $45.64 | $45.33 | 13.74M |
| 2026-05-22 | $45.35 | +0.78% | $45.06 | $45.44 | $44.92 | 15.19M |