Historical Data: XLU

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

date open high low close volume change (%)
>>> 2025-12-12 43.17 43.38 42.77 42.83 17117262 -0.49%
>>> 2025-12-11 42.65 43.15 42.65 43.04 18703300 0.73%
>>> 2025-12-10 42.80 42.83 42.42 42.73 25940200 -0.05%
>>> 2025-12-09 42.95 43.17 42.73 42.75 24347200 0.07%
>>> 2025-12-08 43.38 43.41 42.66 42.72 21607900 -1.34%
>>> 2025-12-05 43.72 43.78 43.28 43.30 13474700 -0.94%
>>> 2025-12-04 43.78 44.06 43.56 43.71 15535200 -0.21%
>>> 2025-12-03 43.97 44.10 43.63 43.80 21728000 -0.32%
>>> 2025-12-02 44.46 44.46 43.88 43.94 17384200 -0.72%
>>> 2025-12-01 45.06 45.06 44.23 44.26 26339000 -2.32%
>>> 2025-11-28 45.07 45.35 45.03 45.31 7882600 0.71%
>>> 2025-11-26 44.65 45.05 44.56 44.99 16759200 1.33%
>>> 2025-11-25 44.69 44.76 44.22 44.40 22195600 -0.4%
>>> 2025-11-24 44.14 44.69 43.87 44.58 23572800 1.13%
>>> 2025-11-21 44.19 44.25 43.76 44.08 28589400 -49.92%
>>> 2025-11-20 89.17 89.72 87.96 88.02 12771600 -0.51%
>>> 2025-11-19 89.29 89.54 88.28 88.47 12547800 -0.84%
>>> 2025-11-18 89.64 90.07 89.19 89.22 12579400 -0.38%
>>> 2025-11-17 88.93 89.86 88.84 89.56 12100700 0.9%
>>> 2025-11-14 88.43 89.44 88.22 88.76 10084100 0.09%
>>> 2025-11-13 89.69 89.69 88.61 88.68 10337700 -1.38%
>>> 2025-11-12 89.77 90.00 89.42 89.92 7509200 0.23%
>>> 2025-11-11 89.70 90.06 89.21 89.71 7217700 0.06%
>>> 2025-11-10 89.95 90.36 88.89 89.66 8973600 -0.03%
>>> 2025-11-07 88.10 89.71 88.10 89.69 12168800 1.39%
>>> 2025-11-06 88.69 89.36 88.42 88.46 11834100 -0.44%
>>> 2025-11-05 88.81 89.27 88.44 88.85 8429100 0.02%
>>> 2025-11-04 89.11 89.18 88.45 88.83 8578100 -0.36%
>>> 2025-11-03 89.03 89.40 88.11 89.15 11169800 0.06%
>>> 2025-10-31 89.32 89.58 88.63 89.10 9217000 -0.69%
>>> 2025-10-30 90.00 90.85 89.69 89.72 9435400 -0.42%
>>> 2025-10-29 90.12 90.71 89.73 90.10 12135900 -0.03%
>>> 2025-10-28 91.97 91.97 90.02 90.13 10330700 -1.65%
>>> 2025-10-27 91.39 91.73 90.52 91.64 8021400 0.27%
>>> 2025-10-24 90.85 91.84 90.76 91.39 10868800 1.17%
>>> 2025-10-23 90.99 91.04 89.83 90.33 8067000 -0.08%
>>> 2025-10-22 90.81 90.86 89.97 90.40 9554300 -0.23%
>>> 2025-10-21 91.63 91.74 90.17 90.61 11053900 -1.02%
>>> 2025-10-20 92.27 92.49 91.19 91.54 12710000 -0.03%
>>> 2025-10-17 92.06 92.19 91.18 91.57 10912900 -0.35%
>>> 2025-10-16 93.18 93.77 91.87 91.89 14559500 -1.09%
>>> 2025-10-15 92.11 93.18 92.11 92.90 9543800 1.31%
>>> 2025-10-14 90.73 92.00 90.58 91.70 8785900 0.89%
>>> 2025-10-13 90.26 91.31 90.22 90.89 9380300 0.76%
>>> 2025-10-10 90.87 91.37 90.10 90.20 11591900 -0.41%
>>> 2025-10-09 91.10 91.37 90.39 90.57 10778700 -0.25%
>>> 2025-10-08 90.82 90.93 90.13 90.80 9895200 0.69%
>>> 2025-10-07 90.14 90.57 89.90 90.18 16450900 0.46%
>>> 2025-10-06 89.43 89.87 88.82 89.77 10012100 0.97%
>>> 2025-10-03 88.16 89.73 88.09 88.91 12566600 1.16%
>>> 2025-10-02 87.82 87.92 87.24 87.89 11324300 -0.18%
>>> 2025-10-01 87.38 88.24 87.27 88.05 14597700 0.96%
>>> 2025-09-30 87.17 87.55 86.59 87.21 10980000 0.17%
>>> 2025-09-29 86.77 87.20 86.16 87.06 8565400 0.29%
>>> 2025-09-26 85.71 86.84 85.63 86.81 8116900 1.63%
>>> 2025-09-25 86.17 86.35 85.42 85.42 9344800 -0.96%
>>> 2025-09-24 85.80 86.40 85.55 86.25 8658800 0.71%
>>> 2025-09-23 85.07 85.78 84.91 85.64 8950300 0.52%
>>> 2025-09-22 84.42 85.39 84.22 85.20 9738500 0.97%
>>> 2025-09-19 84.05 84.72 83.61 84.38 10487000 0.63%
>>> 2025-09-18 83.64 84.38 83.26 83.85 12651500 0.07%
>>> 2025-09-17 84.12 84.50 83.62 83.79 10084100 0.25%
>>> 2025-09-16 84.98 85.01 83.54 83.58 10826400 -1.82%
>>> 2025-09-15 84.94 85.52 84.94 85.13 11409200 -0.43%
>>> 2025-09-12 84.83 85.75 84.68 85.50 9363500 0.51%
>>> 2025-09-11 84.51 85.13 84.39 85.07 12132600 0.53%
>>> 2025-09-10 83.49 84.76 83.49 84.62 16084400 1.72%

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