Historical Data: XLU
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-06-20 | 80.73 | 81.44 | 80.67 | 80.78 | 15830000 | 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% |
| >>> | 2025-05-28 | 81.62 | 81.66 | 80.18 | 80.53 | 10480000 | -1.4% |
| >>> | 2025-05-27 | 81.69 | 81.88 | 81.05 | 81.67 | 9250000 | 0.75% |
| >>> | 2025-05-23 | 80.64 | 81.13 | 79.70 | 81.06 | 10870000 | 1.2% |
| >>> | 2025-05-22 | 80.57 | 80.57 | 79.17 | 80.10 | 15320000 | -1.43% |
| >>> | 2025-05-21 | 82.50 | 82.66 | 81.10 | 81.26 | 11350000 | -1.82% |
| >>> | 2025-05-20 | 82.40 | 83.05 | 82.40 | 82.77 | 9040000 | 0.29% |
| >>> | 2025-05-19 | 81.49 | 82.57 | 81.47 | 82.53 | 8150000 | 0.43% |
| >>> | 2025-05-16 | 81.11 | 82.21 | 80.91 | 82.18 | 10040000 | 1.47% |
| >>> | 2025-05-15 | 79.62 | 81.21 | 79.57 | 80.99 | 13320000 | 2.13% |
| >>> | 2025-05-14 | 79.48 | 79.51 | 78.11 | 79.30 | 11460000 | -0.44% |
| >>> | 2025-05-13 | 79.64 | 80.27 | 79.21 | 79.65 | 12030000 | -0.14% |
| >>> | 2025-05-12 | 80.62 | 80.82 | 79.40 | 79.76 | 13730000 | -0.6% |
| >>> | 2025-05-09 | 80.31 | 80.33 | 79.72 | 80.24 | 8710000 | 0.17% |
| >>> | 2025-05-08 | 80.79 | 80.99 | 79.99 | 80.10 | 11220000 | -0.8% |
| >>> | 2025-05-07 | 80.38 | 81.22 | 80.10 | 80.75 | 9790000 | 0.29% |
| >>> | 2025-05-06 | 79.56 | 81.08 | 79.49 | 80.52 | 10320000 | 1.22% |
| >>> | 2025-05-05 | 79.49 | 79.79 | 78.77 | 79.55 | 7450000 | -0.25% |
| >>> | 2025-05-02 | 79.42 | 79.99 | 78.99 | 79.75 | 8040000 | 0.78% |
| >>> | 2025-05-01 | 79.39 | 80.13 | 78.87 | 79.13 | 8980000 | 0.29% |
| >>> | 2025-04-30 | 78.99 | 79.17 | 77.54 | 78.90 | 9040000 | -0.5% |
| >>> | 2025-04-29 | 78.58 | 79.43 | 78.25 | 79.30 | 6580000 | 0.78% |
| >>> | 2025-04-28 | 78.25 | 78.85 | 77.71 | 78.69 | 5540000 | 0.61% |
| >>> | 2025-04-25 | 78.52 | 78.57 | 77.86 | 78.21 | 7040000 | -0.31% |
| >>> | 2025-04-24 | 78.27 | 78.81 | 77.71 | 78.45 | 8410000 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice