Historical Data: XLU
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 83.75 | 83.99 | 83.38 | 83.83 | 8627704 | -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 | 9724400 | -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% |
| >>> | 2025-08-05 | 87.35 | 87.67 | 86.13 | 86.39 | 10727200 | -1.07% |
| >>> | 2025-08-04 | 86.22 | 87.56 | 86.04 | 87.32 | 12865400 | 1.77% |
| >>> | 2025-08-01 | 85.57 | 86.26 | 84.91 | 85.80 | 17926000 | 0.15% |
| >>> | 2025-07-31 | 84.95 | 85.80 | 84.88 | 85.67 | 15089800 | 0.54% |
| >>> | 2025-07-30 | 84.83 | 85.97 | 84.75 | 85.21 | 13712200 | 0.74% |
| >>> | 2025-07-29 | 83.94 | 84.63 | 83.76 | 84.58 | 9197700 | 1.15% |
| >>> | 2025-07-28 | 84.51 | 84.53 | 83.41 | 83.62 | 11206800 | -1.06% |
| >>> | 2025-07-25 | 84.43 | 84.61 | 84.11 | 84.52 | 8160200 | 0.26% |
| >>> | 2025-07-24 | 84.52 | 84.70 | 84.08 | 84.30 | 11068800 | -0.13% |
| >>> | 2025-07-23 | 85.81 | 86.02 | 84.07 | 84.41 | 20166500 | -0.75% |
| >>> | 2025-07-22 | 84.34 | 85.10 | 84.11 | 85.05 | 11759100 | 1.23% |
| >>> | 2025-07-21 | 83.96 | 84.53 | 83.69 | 84.02 | 9947800 | 0.32% |
| >>> | 2025-07-18 | 82.64 | 84.04 | 82.53 | 83.75 | 14313700 | 1.68% |
| >>> | 2025-07-17 | 81.98 | 82.62 | 81.85 | 82.37 | 9878500 | 0.41% |
| >>> | 2025-07-16 | 82.04 | 82.36 | 81.39 | 82.03 | 11312500 | 0.05% |
| >>> | 2025-07-15 | 82.77 | 82.77 | 81.58 | 81.99 | 13126500 | -0.95% |
| >>> | 2025-07-14 | 82.39 | 83.05 | 81.94 | 82.78 | 11941700 | 0.4% |
| >>> | 2025-07-11 | 81.91 | 82.77 | 81.68 | 82.45 | 11099900 | -0.15% |
| >>> | 2025-07-10 | 81.62 | 82.73 | 81.37 | 82.57 | 14537000 | 0.82% |
| >>> | 2025-07-09 | 81.46 | 82.06 | 80.89 | 81.90 | 20115200 | 0.94% |
| >>> | 2025-07-08 | 81.44 | 81.44 | 80.35 | 81.14 | 22144900 | -1.06% |
| >>> | 2025-07-07 | 81.66 | 82.07 | 81.49 | 82.01 | 10107800 | 0.21% |
| >>> | 2025-07-03 | 81.27 | 82.17 | 81.13 | 81.84 | 7450000 | 0.75% |
| >>> | 2025-07-02 | 81.64 | 82.01 | 80.84 | 81.23 | 10950000 | -0.87% |
| >>> | 2025-07-01 | 81.63 | 82.00 | 80.68 | 81.94 | 19850000 | 0.34% |
| >>> | 2025-06-30 | 80.94 | 81.75 | 80.68 | 81.66 | 11010000 | 0.41% |
| >>> | 2025-06-27 | 81.38 | 81.99 | 81.08 | 81.33 | 12650000 | 0.2% |
| >>> | 2025-06-26 | 80.65 | 81.21 | 80.50 | 81.17 | 9370000 | 0.83% |
| >>> | 2025-06-25 | 81.40 | 81.40 | 80.35 | 80.50 | 13390000 | -1.34% |
| >>> | 2025-06-24 | 81.33 | 81.82 | 81.19 | 81.59 | 10200000 | 0.43% |
| >>> | 2025-06-23 | 80.64 | 81.37 | 80.47 | 81.24 | 12790000 | 0.57% |
| >>> | 2025-06-20 | 80.73 | 81.44 | 80.67 | 80.78 | 15840000 | 0.27% |
| >>> | 2025-06-18 | 80.54 | 80.96 | 80.14 | 80.56 | 11160000 | 0.26% |
| >>> | 2025-06-17 | 80.90 | 81.10 | 79.78 | 80.35 | 14170000 | -0.83% |
| >>> | 2025-06-16 | 81.82 | 82.26 | 80.63 | 81.02 | 13630000 | -0.49% |
| >>> | 2025-06-13 | 81.77 | 81.91 | 81.18 | 81.42 | 12660000 | -0.57% |
| >>> | 2025-06-12 | 80.96 | 81.94 | 80.92 | 81.89 | 9780000 | 1.21% |
| >>> | 2025-06-11 | 81.10 | 81.21 | 80.65 | 80.91 | 10700000 | 0.06% |
| >>> | 2025-06-10 | 80.88 | 81.05 | 80.26 | 80.86 | 14030000 | 0.24% |
| >>> | 2025-06-09 | 81.05 | 81.36 | 80.54 | 80.67 | 12430000 | -0.64% |
| >>> | 2025-06-06 | 81.24 | 81.33 | 80.50 | 81.19 | 10630000 | 0.45% |
| >>> | 2025-06-05 | 81.19 | 81.19 | 80.67 | 80.83 | 10590000 | -0.16% |
| >>> | 2025-06-04 | 82.26 | 82.26 | 80.96 | 80.96 | 16500000 | -1.75% |
| >>> | 2025-06-03 | 83.17 | 83.17 | 81.74 | 82.40 | 14270000 | 0.27% |
| >>> | 2025-06-02 | 81.57 | 82.29 | 81.24 | 82.18 | 13400000 | 0.32% |
| >>> | 2025-05-30 | 80.93 | 82.06 | 80.78 | 81.92 | 10340000 | 1.02% |
| >>> | 2025-05-29 | 80.57 | 81.22 | 80.21 | 81.09 | 10430000 | 0.7% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice