Historical Data: XLU

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-04-23 45.37 46.14 45.20 46.09 23582554.0 2.72%
>>> 2026-04-22 45.34 45.62 44.71 44.87 21731700.0 -0.18%
>>> 2026-04-21 45.91 45.95 44.91 44.95 19596900.0 -1.75%
>>> 2026-04-20 46.12 46.34 45.65 45.75 14376100.0 -0.89%
>>> 2026-04-17 46.23 46.28 45.64 46.16 17600700.0 -0.41%
>>> 2026-04-16 46.00 46.37 45.84 46.35 26945000.0 0.72%
>>> 2026-04-15 46.31 46.32 45.88 46.02 24843900.0 -0.97%
>>> 2026-04-14 46.40 46.56 45.90 46.47 25118600.0 0.17%
>>> 2026-04-13 46.84 46.88 46.12 46.39 17795700.0 -1.21%
>>> 2026-04-10 47.06 47.46 46.87 46.96 15052100.0 -0.4%
>>> 2026-04-09 46.66 47.71 46.62 47.15 23274600.0 0.79%
>>> 2026-04-08 46.29 46.78 45.98 46.78 18879700.0 1.1%
>>> 2026-04-07 46.06 46.43 46.04 46.27 13657000.0 0.22%
>>> 2026-04-06 46.15 46.50 46.09 46.17 12939500.0 -0.37%
>>> 2026-04-02 46.04 46.59 45.91 46.34 17331800.0 0.5%
>>> 2026-04-01 45.78 46.28 45.70 46.11 31185100.0 0.48%
>>> 2026-03-31 45.85 45.95 45.26 45.89 42852800.0 -0.07%
>>> 2026-03-30 46.17 46.34 45.76 45.92 28363600.0 0.72%
>>> 2026-03-27 45.37 46.08 45.30 45.59 26172900.0 0.57%
>>> 2026-03-26 45.24 45.48 45.02 45.33 19988000.0 0.18%
>>> 2026-03-25 45.52 45.65 45.21 45.25 22297400.0 0.35%
>>> 2026-03-24 44.56 45.54 44.49 45.09 24183800.0 0.69%
>>> 2026-03-23 44.93 45.19 44.57 44.78 31574300.0 0.99%
>>> 2026-03-20 46.14 46.34 44.12 44.34 47128300.0 -4.07%
>>> 2026-03-19 46.33 46.57 45.72 46.22 29544000.0 -0.41%
>>> 2026-03-18 46.62 46.82 46.41 46.41 31063500.0 -0.83%
>>> 2026-03-17 47.19 47.31 46.75 46.80 18502300.0 -0.28%
>>> 2026-03-16 47.12 47.17 46.62 46.93 19775400.0 -0.06%
>>> 2026-03-13 46.97 47.32 46.86 46.96 31521000.0 0.99%
>>> 2026-03-12 46.00 47.04 45.96 46.50 27419900.0 0.71%
>>> 2026-03-11 46.50 46.56 46.00 46.17 20026100.0 -0.84%
>>> 2026-03-10 46.64 47.04 46.47 46.56 24935900.0 -0.62%
>>> 2026-03-09 46.56 46.95 46.04 46.85 27759000.0 0.24%
>>> 2026-03-06 46.63 46.96 46.34 46.74 25001700.0 -0.34%
>>> 2026-03-05 46.95 47.02 46.47 46.90 29794500.0 -0.78%
>>> 2026-03-04 47.09 47.42 46.76 47.27 24020800.0 0.42%
>>> 2026-03-03 46.70 47.45 45.96 47.07 60946600.0 -0.63%
>>> 2026-03-02 47.41 47.74 47.36 47.37 33087300.0 -0.75%
>>> 2026-02-27 47.20 47.80 47.13 47.73 39759600.0 1.17%
>>> 2026-02-26 47.27 47.39 46.91 47.18 30578600.0 -0.38%
>>> 2026-02-25 47.21 47.43 46.60 47.36 22356600.0 0.34%
>>> 2026-02-24 46.64 47.23 46.29 47.20 29503300.0 1.11%
>>> 2026-02-23 46.47 46.96 46.37 46.68 33130900.0 0.76%
>>> 2026-02-20 46.30 46.49 45.88 46.33 22623200.0 0.48%
>>> 2026-02-19 45.78 46.18 45.68 46.11 24172500.0 1.1%
>>> 2026-02-18 46.61 46.61 45.51 45.61 32841500.0 -1.66%
>>> 2026-02-17 46.80 47.08 46.24 46.38 32424000.0 -0.26%
>>> 2026-02-13 45.20 46.60 45.20 46.50 42451800.0 2.76%
>>> 2026-02-12 44.79 45.74 44.74 45.25 45623300.0 1.48%
>>> 2026-02-11 44.36 44.63 44.14 44.59 25614800.0 0.88%
>>> 2026-02-10 43.75 44.53 43.56 44.20 34683600.0 1.66%
>>> 2026-02-09 43.37 43.55 43.06 43.48 21173900.0 0.3%
>>> 2026-02-06 43.49 43.86 42.98 43.35 30530100.0 0.58%
>>> 2026-02-05 43.22 43.37 42.87 43.10 31475400.0 0.05%
>>> 2026-02-04 43.47 43.65 42.99 43.08 30994300.0 -0.37%
>>> 2026-02-03 42.66 43.42 42.66 43.24 35525500.0 1.45%
>>> 2026-02-02 43.30 43.48 42.55 42.62 32847600.0 -1.46%
>>> 2026-01-30 43.23 43.38 42.77 43.25 27998400.0 -0.18%
>>> 2026-01-29 43.51 43.77 43.08 43.33 27417900.0 0.0%
>>> 2026-01-28 43.50 43.67 43.13 43.33 25183600.0 -0.23%
>>> 2026-01-27 42.82 43.55 42.60 43.43 31070500.0 1.31%
>>> 2026-01-26 42.70 43.18 42.66 42.87 19254000.0 0.73%
>>> 2026-01-23 42.71 42.75 42.30 42.56 26527200.0 -0.35%
>>> 2026-01-22 43.20 43.27 42.60 42.71 26170700.0 -0.72%
>>> 2026-01-21 43.31 43.31 42.69 43.02 33736500.0 0.14%
>>> 2026-01-20 43.12 43.36 42.83 42.96 25300900.0 -0.99%
>>> 2026-01-16 43.17 43.52 42.94 43.39 27803600.0 -0.5%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice