Historical Data: XLU

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

date open high low close volume change (%)
>>> 2026-08-21 43.90 43.96 42.75 42.77 22054000.0 -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%
>>> 2026-07-14 45.93 46.28 45.56 45.69 17386900.0 -0.07%
>>> 2026-07-13 45.45 45.88 45.43 45.72 15732100.0 0.68%
>>> 2026-07-10 45.12 45.48 45.09 45.41 14050300.0 0.62%
>>> 2026-07-09 45.56 45.66 45.04 45.13 19667800.0 -0.51%
>>> 2026-07-08 45.74 45.82 45.31 45.36 14863200.0 -0.74%
>>> 2026-07-07 45.63 46.32 45.53 45.70 18962700.0 0.88%
>>> 2026-07-06 45.71 45.83 45.11 45.30 19176600.0 -1.01%
>>> 2026-07-02 45.03 45.80 45.00 45.76 24327900.0 2.21%
>>> 2026-07-01 45.24 45.36 44.64 44.77 29493100.0 -1.26%
>>> 2026-06-30 45.86 45.95 45.32 45.34 18906800.0 -1.48%
>>> 2026-06-29 46.20 46.31 45.77 46.02 17917800.0 -0.39%
>>> 2026-06-26 46.00 46.23 45.89 46.20 19479300.0 0.76%
>>> 2026-06-25 45.66 46.19 45.50 45.85 19262800.0 0.68%
>>> 2026-06-24 45.29 45.60 45.09 45.54 18884500.0 1.04%
>>> 2026-06-23 44.75 45.20 44.46 45.07 22295600.0 0.78%
>>> 2026-06-22 44.48 44.97 44.43 44.72 21868600.0 0.54%
>>> 2026-06-18 44.32 45.05 44.25 44.48 36828300.0 0.04%
>>> 2026-06-17 44.82 45.17 44.24 44.46 22210400.0 -1.33%
>>> 2026-06-16 44.84 45.50 44.76 45.06 16396600.0 0.72%
>>> 2026-06-15 44.48 45.00 44.19 44.74 18437600.0 0.47%
>>> 2026-06-12 44.19 44.61 44.19 44.53 17942600.0 1.09%
>>> 2026-06-11 44.22 44.52 44.01 44.05 19146300.0 0.11%
>>> 2026-06-10 44.22 44.28 43.79 44.00 17778000.0 0.05%
>>> 2026-06-09 43.64 44.08 43.47 43.98 20424800.0 1.06%
>>> 2026-06-08 44.32 44.38 43.47 43.52 20843500.0 -1.87%
>>> 2026-06-05 44.04 44.62 43.97 44.35 21351600.0 0.93%
>>> 2026-06-04 43.87 44.11 43.34 43.94 18216500.0 0.53%
>>> 2026-06-03 43.96 44.48 43.68 43.71 21948600.0 -0.43%
>>> 2026-06-02 43.21 43.96 43.18 43.90 27366300.0 1.86%
>>> 2026-06-01 43.90 43.96 43.07 43.10 31206300.0 -2.97%
>>> 2026-05-29 44.67 44.72 44.25 44.42 23048500.0 -0.47%
>>> 2026-05-28 45.03 45.27 44.58 44.63 19383000.0 -1.13%
>>> 2026-05-27 45.25 45.37 44.95 45.14 16869400.0 -0.42%
>>> 2026-05-26 45.59 45.64 45.33 45.33 13738200.0 -0.04%
>>> 2026-05-22 45.06 45.44 44.92 45.35 15187100.0 0.78%
>>> 2026-05-21 44.55 45.01 44.44 45.00 18781100.0 1.1%
>>> 2026-05-20 44.66 44.86 44.41 44.51 17584800.0 0.38%
>>> 2026-05-19 43.82 44.41 43.62 44.34 22307100.0 0.91%
>>> 2026-05-18 44.07 44.21 43.53 43.94 31554300.0 0.16%

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