Utilities Select Sector SPDR® Fund (XLU) Historical Stock Data
76.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLU is down -0.19% a day on average. There have been 11 days where Utilities Select Sector SPDR® Fund closed green and 19 days where XLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 76.06 | 76.48 | ↑$0.42 (0.55%) | 75.83 | 76.50 | 4.51M |
| 2024-12-23 | 75.61 | 76.06 | ↑$0.45 (0.60%) | 74.87 | 76.12 | 10.04M |
| 2024-12-20 | 74.80 | 76.43 | ↑$1.63 (2.18%) | 74.70 | 76.60 | 12.07M |
| 2024-12-19 | 74.96 | 75.23 | ↑$0.27 (0.36%) | 74.94 | 76.08 | 13.36M |
| 2024-12-18 | 76.65 | 74.89 | ↓$1.76 (-2.30%) | 74.84 | 76.76 | 11.97M |
| 2024-12-17 | 76.54 | 76.70 | ↑$0.16 (0.21%) | 76.39 | 77.02 | 7.94M |
| 2024-12-16 | 77.71 | 77.02 | ↓$0.69 (-0.89%) | 76.99 | 77.91 | 8.05M |
| 2024-12-13 | 77.70 | 77.64 | ↓$0.06 (-0.08%) | 77.51 | 78.05 | 6.80M |
| 2024-12-12 | 78.00 | 77.59 | ↓$0.41 (-0.53%) | 77.53 | 78.25 | 7.70M |
| 2024-12-11 | 78.33 | 77.63 | ↓$0.70 (-0.89%) | 77.50 | 78.39 | 7.29M |
| 2024-12-10 | 78.56 | 78.12 | ↓$0.44 (-0.56%) | 77.50 | 78.56 | 10.15M |
| 2024-12-09 | 79.69 | 78.69 | ↓$1.00 (-1.25%) | 78.64 | 79.80 | 10.51M |
| 2024-12-06 | 80.73 | 79.69 | ↓$1.04 (-1.29%) | 79.54 | 80.92 | 7.11M |
| 2024-12-05 | 80.53 | 80.69 | ↑$0.16 (0.20%) | 80.32 | 81.14 | 7.11M |
| 2024-12-04 | 80.70 | 80.44 | ↓$0.26 (-0.32%) | 80.13 | 80.90 | 12.06M |
| 2024-12-03 | 81.64 | 80.45 | ↓$1.19 (-1.46%) | 80.43 | 81.90 | 9.42M |
| 2024-12-02 | 82.92 | 81.15 | ↓$1.77 (-2.13%) | 81.13 | 82.93 | 10.75M |
| 2024-11-29 | 83.17 | 82.93 | ↓$0.24 (-0.29%) | 82.75 | 83.23 | 4.62M |
| 2024-11-27 | 83.15 | 82.90 | ↓$0.25 (-0.30%) | 82.82 | 83.41 | 8.50M |
| 2024-11-26 | 81.83 | 82.90 | ↑$1.07 (1.31%) | 81.62 | 82.95 | 8.50M |
| 2024-11-25 | 82.10 | 81.60 | ↓$0.50 (-0.61%) | 81.00 | 82.25 | 7.11M |
| 2024-11-22 | 82.15 | 81.45 | ↓$0.70 (-0.85%) | 81.42 | 82.27 | 7.88M |
| 2024-11-21 | 80.61 | 81.89 | ↑$1.28 (1.59%) | 80.23 | 81.99 | 8.69M |
| 2024-11-20 | 80.60 | 80.49 | ↓$0.11 (-0.14%) | 80.09 | 80.87 | 6.08M |
| 2024-11-19 | 79.64 | 80.45 | ↑$0.81 (1.02%) | 79.26 | 80.46 | 5.87M |
| 2024-11-18 | 79.18 | 79.94 | ↑$0.76 (0.96%) | 79.08 | 80.16 | 7.32M |
| 2024-11-15 | 78.14 | 79.25 | ↑$1.11 (1.42%) | 78.01 | 79.35 | 11.75M |
| 2024-11-14 | 78.45 | 78.08 | ↓$0.37 (-0.47%) | 77.96 | 78.85 | 8.81M |
| 2024-11-13 | 79.00 | 78.35 | ↓$0.65 (-0.82%) | 78.02 | 79.03 | 8.20M |
| 2024-11-12 | 79.16 | 78.49 | ↓$0.67 (-0.85%) | 78.12 | 79.33 | 9.34M |
Create an account or log in to view more rows.
$XLU cant wait for next week
$XLU Lol she wants higher
$XLU had to buy calls
$XLU nice!!!
$XLU Growth/Value
$XLU lmfao
lfg babies
$XLU oversold
$XLU here to raid
$XLU Chill out and chill some more. It's all temporary.
$XLU lfg!!! So much movement ! Buy n hodl!