Historical Data: XLU

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

date open high low close volume change (%)
>>> 2026-03-20 46.46 46.66 44.44 44.65 46957407.0 -4.06%
>>> 2026-03-19 46.65 46.90 46.04 46.54 29544000.0 -0.41%
>>> 2026-03-18 46.95 47.15 46.73 46.73 31063500.0 -0.85%
>>> 2026-03-17 47.52 47.64 47.08 47.13 18502300.0 -0.28%
>>> 2026-03-16 47.45 47.50 46.95 47.26 19775400.0 0.64%
>>> 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%
>>> 2026-01-15 43.32 43.82 43.32 43.61 21762700.0 1.02%
>>> 2026-01-14 42.81 43.32 42.77 43.17 21403100.0 0.75%
>>> 2026-01-13 42.62 42.96 42.42 42.85 22207400.0 0.63%
>>> 2026-01-12 42.38 42.71 42.30 42.58 16810600.0 0.16%
>>> 2026-01-09 42.52 42.89 42.49 42.51 21518300.0 1.24%
>>> 2026-01-08 41.82 42.29 41.81 41.99 22853300.0 0.29%
>>> 2026-01-07 42.95 42.97 41.74 41.87 27613300.0 -2.42%
>>> 2026-01-06 42.75 42.96 42.52 42.91 21861800.0 0.49%
>>> 2026-01-05 43.19 43.29 42.06 42.70 27884400.0 -1.11%
>>> 2026-01-02 42.89 43.39 42.66 43.18 20495400.0 1.15%
>>> 2025-12-31 42.97 43.01 42.68 42.69 10129000.0 -0.63%
>>> 2025-12-30 42.88 43.04 42.81 42.96 9255300.0 0.23%
>>> 2025-12-29 42.81 43.11 42.77 42.86 12838700.0 0.19%
>>> 2025-12-26 42.79 42.87 42.63 42.78 8436700.0 -0.07%
>>> 2025-12-24 42.61 42.86 42.55 42.81 5761000.0 0.45%
>>> 2025-12-23 42.40 42.75 42.38 42.62 15097300.0 0.35%
>>> 2025-12-22 42.29 42.53 42.03 42.47 17894900.0 0.38%
>>> 2025-12-19 42.80 43.05 42.28 42.31 22612000.0 -1.28%
>>> 2025-12-18 42.71 43.10 42.65 42.86 21935800.0 0.99%
>>> 2025-12-17 42.74 42.82 42.22 42.44 19444600.0 -0.66%
>>> 2025-12-16 42.88 42.99 42.46 42.72 19067900.0 -0.42%
>>> 2025-12-15 42.79 42.97 42.51 42.90 19176400.0 0.92%
>>> 2025-12-12 42.85 43.06 42.45 42.51 17179800.0 -1.23%

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