Historical Data: XLU

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

date open high low close volume change (%)
>>> 2026-10-16 41.87 42.29 41.63 42.21 31905700.0 1.34%
>>> 2026-10-15 42.19 42.20 41.42 41.65 35257200.0 -0.17%
>>> 2026-10-14 41.80 41.88 41.24 41.72 35418500.0 -0.36%
>>> 2026-10-13 41.80 41.95 41.09 41.87 27230500.0 0.58%
>>> 2026-10-12 41.46 41.64 41.20 41.63 16550400.0 0.53%
>>> 2026-10-09 40.97 41.46 40.97 41.41 16804300.0 0.83%
>>> 2026-10-08 41.15 41.37 40.64 41.07 28810500.0 -0.19%
>>> 2026-10-07 40.99 41.33 40.82 41.15 45079400.0 -0.02%
>>> 2026-10-06 40.41 41.19 40.41 41.16 52078400.0 2.98%
>>> 2026-10-05 39.87 40.21 39.58 39.97 38491800.0 0.35%
>>> 2026-10-02 39.88 40.21 39.68 39.83 63663300.0 0.38%
>>> 2026-10-01 39.44 39.73 39.10 39.68 61370500.0 0.61%
>>> 2026-09-30 39.83 39.94 39.42 39.44 55592900.0 -0.68%
>>> 2026-09-29 39.16 39.80 39.03 39.71 49172600.0 1.17%
>>> 2026-09-28 39.49 39.55 39.06 39.25 33073600.0 -0.66%
>>> 2026-09-25 39.41 39.60 39.13 39.51 30294900.0 0.38%
>>> 2026-09-24 39.88 39.89 39.36 39.36 25586500.0 -0.98%
>>> 2026-09-23 40.38 40.41 39.71 39.75 27874300.0 -1.92%
>>> 2026-09-22 40.59 40.82 40.45 40.53 18870400.0 -0.32%
>>> 2026-09-21 40.77 40.93 40.58 40.66 20935300.0 -0.34%
>>> 2026-09-18 41.08 41.20 40.78 40.80 22574400.0 -1.43%
>>> 2026-09-17 41.20 41.46 41.02 41.39 20994900.0 0.9%
>>> 2026-09-16 41.33 41.36 40.85 41.02 23577400.0 0.0%
>>> 2026-09-15 41.61 41.64 40.99 41.02 24210500.0 -1.18%
>>> 2026-09-14 42.07 42.13 41.45 41.51 23581300.0 -2.08%
>>> 2026-09-11 42.89 42.96 42.31 42.39 15174000.0 -0.31%
>>> 2026-09-10 42.99 43.25 42.51 42.52 20625300.0 -0.98%
>>> 2026-09-09 43.40 43.53 42.83 42.94 16901700.0 -1.17%
>>> 2026-09-08 43.05 43.71 43.04 43.45 19711400.0 0.86%
>>> 2026-09-04 42.77 43.23 42.75 43.08 18858100.0 0.12%
>>> 2026-09-03 42.82 43.13 42.77 43.03 22875900.0 0.84%
>>> 2026-09-02 42.40 42.71 42.02 42.67 29769100.0 0.26%
>>> 2026-09-01 42.30 42.61 42.09 42.56 30615800.0 0.78%
>>> 2026-08-31 42.00 42.40 41.86 42.23 31622300.0 -1.17%
>>> 2026-08-28 43.34 43.38 42.56 42.73 20360500.0 -1.04%
>>> 2026-08-27 43.22 43.33 42.92 43.18 16033500.0 -0.76%
>>> 2026-08-26 43.31 43.71 43.28 43.51 12240200.0 0.46%
>>> 2026-08-25 43.24 43.48 43.07 43.31 13430200.0 0.21%
>>> 2026-08-24 42.87 43.26 42.70 43.22 20055700.0 1.05%
>>> 2026-08-21 43.90 43.96 42.75 42.77 22073000.0 -2.28%
>>> 2026-08-20 43.83 44.26 43.75 43.77 17077400.0 -0.57%
>>> 2026-08-19 44.26 44.38 43.80 44.02 15856400.0 0.0%
>>> 2026-08-18 44.53 44.65 43.95 44.02 19424700.0 -0.36%
>>> 2026-08-17 44.20 44.25 43.82 44.18 16377500.0 -0.29%
>>> 2026-08-14 44.01 44.41 43.98 44.31 17154200.0 0.61%
>>> 2026-08-13 43.89 44.20 43.88 44.04 17855900.0 0.46%
>>> 2026-08-12 43.76 43.96 43.64 43.84 15979000.0 0.48%
>>> 2026-08-11 43.13 43.71 43.08 43.63 19690800.0 1.16%
>>> 2026-08-10 43.43 43.52 43.06 43.13 25438200.0 -1.1%
>>> 2026-08-07 43.20 43.87 42.95 43.61 18693800.0 0.53%
>>> 2026-08-06 44.15 44.27 43.16 43.38 27020100.0 -0.64%
>>> 2026-08-05 44.10 44.13 43.29 43.66 26062300.0 -1.02%
>>> 2026-08-04 44.25 44.29 43.59 44.11 26772300.0 -0.56%
>>> 2026-08-03 44.24 44.66 43.94 44.36 25872600.0 0.02%
>>> 2026-07-31 44.61 44.74 44.31 44.35 20773600.0 -0.69%
>>> 2026-07-30 45.20 45.24 44.36 44.66 23428600.0 -0.56%
>>> 2026-07-29 45.76 45.80 44.73 44.91 23653200.0 -1.34%
>>> 2026-07-28 45.86 46.43 45.50 45.52 16412000.0 -0.35%
>>> 2026-07-27 46.13 46.28 45.56 45.68 16609100.0 -1.32%
>>> 2026-07-24 46.40 46.63 46.10 46.29 16109000.0 0.22%
>>> 2026-07-23 45.65 46.33 45.60 46.19 13696700.0 0.57%
>>> 2026-07-22 45.27 45.99 45.21 45.93 18366900.0 2.25%
>>> 2026-07-21 44.87 45.04 44.64 44.92 15891700.0 -0.04%
>>> 2026-07-20 45.33 45.66 44.81 44.94 17830900.0 -0.51%
>>> 2026-07-17 45.90 46.15 45.06 45.17 20924600.0 -0.66%
>>> 2026-07-16 45.24 45.62 45.12 45.47 15615700.0 0.55%
>>> 2026-07-15 45.73 45.95 45.17 45.22 15909500.0 -1.03%

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