Historical Data: XLU
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 44.60 | 45.34 | 44.53 | 44.76 | 36805672.0 | 0.67% |
| >>> | 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% |
| >>> | 2026-05-15 | 44.71 | 44.77 | 43.83 | 43.87 | 21857600.0 | -2.29% |
| >>> | 2026-05-14 | 44.63 | 44.92 | 44.55 | 44.90 | 18472900.0 | 0.51% |
| >>> | 2026-05-13 | 44.80 | 44.82 | 44.36 | 44.67 | 27268600.0 | -1.15% |
| >>> | 2026-05-12 | 45.06 | 45.38 | 44.80 | 45.19 | 28240500.0 | 0.11% |
| >>> | 2026-05-11 | 45.10 | 45.31 | 44.83 | 45.14 | 22669300.0 | 0.94% |
| >>> | 2026-05-08 | 45.36 | 45.51 | 44.69 | 44.72 | 18158100.0 | -0.89% |
| >>> | 2026-05-07 | 45.62 | 45.68 | 45.00 | 45.12 | 23499400.0 | -1.29% |
| >>> | 2026-05-06 | 46.28 | 46.38 | 45.64 | 45.71 | 26315500.0 | -1.42% |
| >>> | 2026-05-05 | 46.53 | 46.82 | 46.36 | 46.37 | 17499600.0 | 0.0% |
| >>> | 2026-05-04 | 46.26 | 46.85 | 46.09 | 46.37 | 18054200.0 | -0.39% |
| >>> | 2026-05-01 | 46.84 | 47.30 | 46.52 | 46.55 | 15507000.0 | -0.64% |
| >>> | 2026-04-30 | 45.85 | 46.89 | 45.85 | 46.85 | 22378500.0 | 2.56% |
| >>> | 2026-04-29 | 46.07 | 46.27 | 45.56 | 45.68 | 12655100.0 | -1.23% |
| >>> | 2026-04-28 | 46.44 | 46.52 | 46.04 | 46.25 | 13016000.0 | 0.13% |
| >>> | 2026-04-27 | 46.37 | 46.50 | 46.17 | 46.19 | 14543100.0 | 0.02% |
| >>> | 2026-04-24 | 46.03 | 46.30 | 45.74 | 46.18 | 24158700.0 | 0.2% |
| >>> | 2026-04-23 | 45.37 | 46.14 | 45.20 | 46.09 | 23864300.0 | 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 | 17601500.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice