Historical Data: XLU
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-24 | 78.27 | 78.81 | 77.71 | 78.45 | 8360000 | 0.15% |
| >>> | 2025-04-23 | 78.77 | 79.21 | 77.62 | 78.33 | 13950000 | 0.42% |
| >>> | 2025-04-22 | 76.74 | 78.17 | 76.68 | 78.00 | 10850000 | 2.73% |
| >>> | 2025-04-21 | 77.42 | 77.51 | 75.03 | 75.93 | 10390000 | -2.37% |
| >>> | 2025-04-17 | 77.28 | 78.75 | 77.28 | 77.77 | 9460000 | 1.03% |
| >>> | 2025-04-16 | 77.87 | 78.17 | 76.73 | 76.98 | 8750000 | -0.9% |
| >>> | 2025-04-15 | 77.86 | 78.37 | 77.59 | 77.68 | 7630000 | -0.01% |
| >>> | 2025-04-14 | 76.92 | 77.95 | 76.47 | 77.69 | 9710000 | 1.8% |
| >>> | 2025-04-11 | 75.36 | 76.59 | 74.43 | 76.32 | 14420000 | 1.22% |
| >>> | 2025-04-10 | 75.40 | 76.28 | 73.84 | 75.40 | 22080000 | -0.75% |
| >>> | 2025-04-09 | 72.46 | 76.17 | 71.02 | 75.97 | 35030000 | 3.94% |
| >>> | 2025-04-08 | 74.70 | 75.23 | 72.24 | 73.09 | 19800000 | -0.41% |
| >>> | 2025-04-07 | 73.39 | 75.64 | 71.78 | 73.39 | 36580000 | -1.53% |
| >>> | 2025-04-04 | 79.29 | 79.29 | 74.04 | 74.53 | 33080000 | -5.56% |
| >>> | 2025-04-03 | 79.32 | 80.21 | 78.82 | 78.92 | 19330000 | -0.63% |
| >>> | 2025-04-02 | 78.99 | 79.60 | 78.59 | 79.42 | 6480000 | 0.47% |
| >>> | 2025-04-01 | 78.80 | 79.28 | 78.29 | 79.05 | 9040000 | 0.25% |
| >>> | 2025-03-31 | 78.10 | 79.17 | 78.08 | 78.85 | 10730000 | 1.12% |
| >>> | 2025-03-28 | 77.88 | 78.47 | 77.74 | 77.98 | 9540000 | 0.74% |
| >>> | 2025-03-27 | 77.36 | 78.05 | 77.18 | 77.41 | 6990000 | -0.03% |
| >>> | 2025-03-26 | 76.93 | 77.61 | 76.93 | 77.43 | 7580000 | 0.66% |
| >>> | 2025-03-25 | 78.09 | 78.11 | 76.56 | 76.92 | 11200000 | -1.6% |
| >>> | 2025-03-24 | 78.50 | 79.12 | 78.10 | 78.17 | 7000000 | -0.74% |
| >>> | 2025-03-21 | 78.95 | 79.33 | 78.26 | 78.75 | 7810000 | -0.64% |
| >>> | 2025-03-20 | 78.95 | 79.38 | 78.78 | 79.26 | 8210000 | 0.41% |
| >>> | 2025-03-19 | 78.69 | 79.05 | 78.41 | 78.94 | 8080000 | 0.37% |
| >>> | 2025-03-18 | 78.73 | 78.87 | 78.14 | 78.65 | 9640000 | -0.69% |
| >>> | 2025-03-17 | 78.85 | 79.66 | 78.46 | 79.20 | 9650000 | 0.42% |
| >>> | 2025-03-14 | 77.59 | 78.96 | 77.31 | 78.87 | 9130000 | 1.95% |
| >>> | 2025-03-13 | 77.43 | 77.68 | 76.87 | 77.36 | 8400000 | 0.25% |
| >>> | 2025-03-12 | 77.40 | 77.85 | 76.70 | 77.17 | 8720000 | -0.31% |
| >>> | 2025-03-11 | 78.10 | 78.40 | 77.00 | 77.41 | 16320000 | -0.93% |
| >>> | 2025-03-10 | 77.02 | 78.37 | 77.02 | 78.14 | 18680000 | 1.1% |
| >>> | 2025-03-07 | 76.05 | 77.63 | 75.83 | 77.29 | 11620000 | 1.86% |
| >>> | 2025-03-06 | 76.89 | 76.96 | 75.66 | 75.88 | 12700000 | -2.08% |
| >>> | 2025-03-05 | 77.52 | 78.04 | 76.86 | 77.49 | 10330000 | -0.7% |
| >>> | 2025-03-04 | 79.33 | 79.75 | 77.92 | 78.04 | 11280000 | -1.63% |
| >>> | 2025-03-03 | 79.14 | 79.58 | 78.80 | 79.33 | 9640000 | 0.14% |
| >>> | 2025-02-28 | 78.54 | 79.25 | 78.12 | 79.22 | 10880000 | 1.53% |
| >>> | 2025-02-27 | 79.58 | 79.76 | 77.95 | 78.03 | 12540000 | -2.22% |
| >>> | 2025-02-26 | 79.62 | 80.50 | 79.36 | 79.80 | 7710000 | 0.42% |
| >>> | 2025-02-25 | 79.40 | 79.63 | 78.32 | 79.47 | 10920000 | -0.5% |
| >>> | 2025-02-24 | 80.50 | 80.51 | 79.51 | 79.87 | 7490000 | -0.5% |
| >>> | 2025-02-21 | 80.26 | 80.53 | 79.88 | 80.27 | 7770000 | 0.02% |
| >>> | 2025-02-20 | 80.00 | 80.44 | 79.29 | 80.25 | 8700000 | -0.01% |
| >>> | 2025-02-19 | 79.75 | 80.50 | 79.67 | 80.26 | 6260000 | 0.53% |
| >>> | 2025-02-18 | 79.43 | 79.97 | 79.16 | 79.84 | 7750000 | 0.94% |
| >>> | 2025-02-14 | 79.39 | 80.03 | 79.05 | 79.10 | 6990000 | -0.42% |
| >>> | 2025-02-13 | 79.40 | 79.59 | 78.95 | 79.43 | 8510000 | 0.23% |
| >>> | 2025-02-12 | 78.37 | 79.44 | 78.02 | 79.25 | 7440000 | -0.18% |
| >>> | 2025-02-11 | 78.68 | 79.43 | 78.02 | 79.39 | 5420000 | 0.51% |
| >>> | 2025-02-10 | 78.36 | 79.02 | 77.93 | 78.99 | 5330000 | 1.09% |
| >>> | 2025-02-07 | 78.28 | 78.84 | 78.05 | 78.14 | 7170000 | -0.2% |
| >>> | 2025-02-06 | 78.73 | 78.73 | 77.74 | 78.30 | 6410000 | -0.11% |
| >>> | 2025-02-05 | 78.38 | 78.92 | 77.74 | 78.39 | 8000000 | 1.01% |
| >>> | 2025-02-04 | 77.85 | 77.98 | 76.83 | 77.61 | 10250000 | -0.88% |
| >>> | 2025-02-03 | 76.85 | 78.59 | 76.73 | 78.30 | 14060000 | 0.54% |
| >>> | 2025-01-31 | 78.41 | 78.48 | 77.70 | 77.88 | 9840000 | -0.59% |
| >>> | 2025-01-30 | 77.63 | 78.46 | 77.56 | 78.34 | 9360000 | 2.08% |
| >>> | 2025-01-29 | 76.56 | 77.62 | 76.48 | 76.74 | 9570000 | 0.21% |
| >>> | 2025-01-28 | 77.61 | 77.61 | 75.90 | 76.58 | 14270000 | -1.38% |
| >>> | 2025-01-27 | 77.89 | 78.09 | 75.83 | 77.65 | 21220000 | -2.31% |
| >>> | 2025-01-24 | 78.57 | 79.72 | 78.40 | 79.49 | 8390000 | 1.02% |
| >>> | 2025-01-23 | 78.61 | 79.26 | 78.48 | 78.69 | 10790000 | 0.47% |
| >>> | 2025-01-22 | 80.27 | 80.27 | 78.28 | 78.32 | 11820000 | -2.16% |
| >>> | 2025-01-21 | 79.73 | 80.45 | 79.53 | 80.05 | 10820000 | 1.53% |
| >>> | 2025-01-17 | 78.68 | 79.20 | 78.43 | 78.84 | 7330000 | 0.14% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice