Historical Data: XLU

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

date open high low close volume change (%)
>>> 2025-11-07 88.10 89.71 88.10 89.69 12145477 1.39%
>>> 2025-11-06 88.69 89.36 88.42 88.46 11834100 -0.44%
>>> 2025-11-05 88.81 89.27 88.44 88.85 8429100 0.02%
>>> 2025-11-04 89.11 89.18 88.45 88.83 8578100 -0.36%
>>> 2025-11-03 89.03 89.40 88.11 89.15 11169800 0.06%
>>> 2025-10-31 89.32 89.58 88.63 89.10 9217000 -0.69%
>>> 2025-10-30 90.00 90.85 89.69 89.72 9435400 -0.42%
>>> 2025-10-29 90.12 90.71 89.73 90.10 12135900 -0.03%
>>> 2025-10-28 91.97 91.97 90.02 90.13 10330700 -1.65%
>>> 2025-10-27 91.39 91.73 90.52 91.64 8021400 0.27%
>>> 2025-10-24 90.85 91.84 90.76 91.39 10868800 1.17%
>>> 2025-10-23 90.99 91.04 89.83 90.33 8067000 -0.08%
>>> 2025-10-22 90.81 90.86 89.97 90.40 9554300 -0.23%
>>> 2025-10-21 91.63 91.74 90.17 90.61 11053900 -1.02%
>>> 2025-10-20 92.27 92.49 91.19 91.54 12710000 -0.03%
>>> 2025-10-17 92.06 92.19 91.18 91.57 10912900 -0.35%
>>> 2025-10-16 93.18 93.77 91.87 91.89 14559500 -1.09%
>>> 2025-10-15 92.11 93.18 92.11 92.90 9543800 1.31%
>>> 2025-10-14 90.73 92.00 90.58 91.70 8785900 0.89%
>>> 2025-10-13 90.26 91.31 90.22 90.89 9380300 0.76%
>>> 2025-10-10 90.87 91.37 90.10 90.20 11591900 -0.41%
>>> 2025-10-09 91.10 91.37 90.39 90.57 10778700 -0.25%
>>> 2025-10-08 90.82 90.93 90.13 90.80 9895200 0.69%
>>> 2025-10-07 90.14 90.57 89.90 90.18 16450900 0.46%
>>> 2025-10-06 89.43 89.87 88.82 89.77 10012100 0.97%
>>> 2025-10-03 88.16 89.73 88.09 88.91 12566600 1.16%
>>> 2025-10-02 87.82 87.92 87.24 87.89 11324300 -0.18%
>>> 2025-10-01 87.38 88.24 87.27 88.05 14597700 0.96%
>>> 2025-09-30 87.17 87.55 86.59 87.21 10980000 0.17%
>>> 2025-09-29 86.77 87.20 86.16 87.06 8565400 0.29%
>>> 2025-09-26 85.71 86.84 85.63 86.81 8116900 1.63%
>>> 2025-09-25 86.17 86.35 85.42 85.42 9344800 -0.96%
>>> 2025-09-24 85.80 86.40 85.55 86.25 8658800 0.71%
>>> 2025-09-23 85.07 85.78 84.91 85.64 8950300 0.52%
>>> 2025-09-22 84.42 85.39 84.22 85.20 9738500 0.97%
>>> 2025-09-19 84.05 84.72 83.61 84.38 10487000 0.63%
>>> 2025-09-18 83.64 84.38 83.26 83.85 12651500 0.07%
>>> 2025-09-17 84.12 84.50 83.62 83.79 10084100 0.25%
>>> 2025-09-16 84.98 85.01 83.54 83.58 10826400 -1.82%
>>> 2025-09-15 84.94 85.52 84.94 85.13 11409200 -0.43%
>>> 2025-09-12 84.83 85.75 84.68 85.50 9363500 0.51%
>>> 2025-09-11 84.51 85.13 84.39 85.07 12132600 0.53%
>>> 2025-09-10 83.49 84.76 83.49 84.62 16084400 1.72%
>>> 2025-09-09 82.60 83.47 82.45 83.19 12870700 0.69%
>>> 2025-09-08 83.52 83.56 82.30 82.62 14234700 -1.02%
>>> 2025-09-05 83.95 84.15 82.81 83.47 13503400 -0.31%
>>> 2025-09-04 84.42 84.64 83.29 83.73 11181100 -0.12%
>>> 2025-09-03 83.75 83.99 83.38 83.83 8634000 -0.25%
>>> 2025-09-02 84.00 84.14 83.51 84.04 10327500 -0.33%
>>> 2025-08-29 84.58 84.76 84.19 84.32 9734700 -0.37%
>>> 2025-08-28 85.34 85.37 84.50 84.63 8039400 -0.76%
>>> 2025-08-27 85.26 85.48 85.02 85.28 8410700 0.02%
>>> 2025-08-26 85.15 85.45 84.76 85.26 8631500 0.22%
>>> 2025-08-25 85.75 86.00 84.98 85.07 8491100 -1.13%
>>> 2025-08-22 86.17 86.54 85.79 86.04 9617400 0.54%
>>> 2025-08-21 86.18 86.62 85.34 85.58 8115000 -0.68%
>>> 2025-08-20 86.22 86.72 85.86 86.17 10084500 0.1%
>>> 2025-08-19 85.28 86.12 85.13 86.08 8218400 0.97%
>>> 2025-08-18 85.75 86.07 85.13 85.25 8040000 -0.43%
>>> 2025-08-15 85.74 86.09 85.09 85.62 14788300 -0.29%
>>> 2025-08-14 86.15 86.41 85.78 85.87 9373900 -0.69%
>>> 2025-08-13 86.40 86.53 85.67 86.47 11212700 0.22%
>>> 2025-08-12 86.19 86.30 85.51 86.28 10378400 0.43%
>>> 2025-08-11 86.40 86.46 85.49 85.91 9774400 -0.31%
>>> 2025-08-08 86.79 86.95 85.97 86.18 9222600 -0.43%
>>> 2025-08-07 85.34 86.79 85.18 86.55 12851400 1.09%
>>> 2025-08-06 86.52 86.55 85.55 85.62 11510300 -0.89%

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