Historical Data: XLU
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-01-16 | 76.75 | 78.76 | 76.72 | 78.73 | 15210000 | 2.53% |
| >>> | 2025-01-15 | 77.00 | 77.55 | 76.71 | 76.79 | 10680000 | 1.47% |
| >>> | 2025-01-14 | 74.99 | 75.91 | 74.80 | 75.68 | 9840000 | 1.31% |
| >>> | 2025-01-13 | 75.50 | 75.58 | 73.91 | 74.70 | 12450000 | -1.16% |
| >>> | 2025-01-10 | 76.25 | 76.84 | 75.22 | 75.58 | 15610000 | -0.57% |
| >>> | 2025-01-08 | 75.90 | 76.09 | 74.76 | 76.01 | 13420000 | -0.03% |
| >>> | 2025-01-07 | 76.48 | 76.81 | 75.84 | 76.03 | 11430000 | -0.25% |
| >>> | 2025-01-06 | 77.08 | 77.14 | 75.97 | 76.22 | 12810000 | -1.12% |
| >>> | 2025-01-03 | 76.71 | 77.49 | 76.38 | 77.08 | 8880000 | 1.06% |
| >>> | 2025-01-02 | 76.24 | 76.66 | 75.72 | 76.27 | 12050000 | 0.77% |
| >>> | 2024-12-31 | 75.91 | 76.14 | 75.33 | 75.69 | 6300000 | -0.09% |
| >>> | 2024-12-30 | 75.74 | 75.95 | 75.07 | 75.76 | 8440000 | -0.42% |
| >>> | 2024-12-27 | 75.90 | 76.30 | 75.59 | 76.08 | 6900000 | -0.29% |
| >>> | 2024-12-26 | 76.16 | 76.51 | 75.99 | 76.30 | 5060000 | -0.24% |
| >>> | 2024-12-24 | 76.06 | 76.50 | 75.83 | 76.48 | 4510000 | 0.55% |
| >>> | 2024-12-23 | 75.61 | 76.12 | 74.87 | 76.06 | 10060000 | -0.48% |
| >>> | 2024-12-20 | 74.80 | 76.60 | 74.70 | 76.43 | 12590000 | 1.6% |
| >>> | 2024-12-19 | 74.96 | 76.08 | 74.94 | 75.23 | 13540000 | 0.45% |
| >>> | 2024-12-18 | 76.65 | 76.76 | 74.84 | 74.89 | 14910000 | -2.36% |
| >>> | 2024-12-17 | 76.54 | 77.02 | 76.39 | 76.70 | 7940000 | -0.42% |
| >>> | 2024-12-16 | 77.71 | 77.91 | 76.99 | 77.02 | 8060000 | -0.8% |
| >>> | 2024-12-13 | 77.70 | 78.05 | 77.51 | 77.64 | 6900000 | 0.06% |
| >>> | 2024-12-12 | 78.00 | 78.25 | 77.52 | 77.59 | 7710000 | -0.05% |
| >>> | 2024-12-11 | 78.33 | 78.39 | 77.49 | 77.63 | 7380000 | -0.63% |
| >>> | 2024-12-10 | 78.56 | 78.56 | 77.49 | 78.12 | 10160000 | -0.72% |
| >>> | 2024-12-09 | 79.69 | 79.80 | 78.64 | 78.69 | 10530000 | -1.25% |
| >>> | 2024-12-06 | 80.73 | 80.92 | 79.54 | 79.69 | 7114300 | -1.24% |
| >>> | 2024-12-05 | 80.53 | 81.14 | 80.32 | 80.69 | 7113000 | 0.31% |
| >>> | 2024-12-04 | 80.70 | 80.90 | 80.13 | 80.44 | 12084700 | -0.01% |
| >>> | 2024-12-03 | 81.64 | 81.90 | 80.43 | 80.45 | 9426800 | -0.86% |
| >>> | 2024-12-02 | 82.92 | 82.95 | 81.12 | 81.15 | 11042100 | -2.15% |
| >>> | 2024-11-29 | 83.17 | 83.23 | 82.75 | 82.93 | 4617400 | 0.04% |
| >>> | 2024-11-27 | 83.15 | 83.41 | 82.82 | 82.90 | 8578300 | 0.0% |
| >>> | 2024-11-26 | 81.83 | 82.95 | 81.62 | 82.90 | 8687400 | 1.59% |
| >>> | 2024-11-25 | 82.10 | 82.25 | 81.00 | 81.60 | 7126900 | 0.18% |
| >>> | 2024-11-22 | 82.15 | 82.27 | 81.42 | 81.45 | 7880700 | -0.54% |
| >>> | 2024-11-21 | 80.61 | 81.99 | 80.22 | 81.89 | 10882000 | 1.74% |
| >>> | 2024-11-20 | 80.60 | 80.87 | 80.09 | 80.49 | 6098400 | 0.05% |
| >>> | 2024-11-19 | 79.64 | 80.46 | 79.26 | 80.45 | 5875200 | 0.64% |
| >>> | 2024-11-18 | 79.18 | 80.16 | 79.08 | 79.94 | 7331200 | 0.87% |
| >>> | 2024-11-15 | 78.14 | 79.35 | 77.99 | 79.25 | 11965700 | 1.5% |
| >>> | 2024-11-14 | 78.45 | 78.85 | 77.96 | 78.08 | 8853700 | -0.34% |
| >>> | 2024-11-13 | 79.00 | 79.03 | 78.02 | 78.35 | 8205900 | -0.18% |
| >>> | 2024-11-12 | 79.16 | 79.34 | 78.11 | 78.49 | 9351600 | -1.15% |
| >>> | 2024-11-11 | 79.19 | 79.87 | 79.01 | 79.40 | 13005500 | 0.28% |
| >>> | 2024-11-08 | 78.08 | 79.35 | 78.02 | 79.18 | 14428600 | 1.92% |
| >>> | 2024-11-07 | 77.94 | 78.47 | 77.28 | 77.69 | 18851600 | 0.18% |
| >>> | 2024-11-06 | 77.35 | 77.89 | 76.82 | 77.55 | 16479400 | -1.03% |
| >>> | 2024-11-05 | 77.16 | 78.36 | 76.93 | 78.36 | 9508100 | 1.5% |
| >>> | 2024-11-04 | 77.35 | 77.76 | 76.78 | 77.20 | 13978100 | -1.19% |
| >>> | 2024-11-01 | 79.90 | 80.14 | 78.06 | 78.13 | 15430500 | -2.23% |
| >>> | 2024-10-31 | 79.29 | 80.50 | 79.23 | 79.91 | 13758000 | 1.04% |
| >>> | 2024-10-30 | 79.59 | 79.74 | 78.95 | 79.09 | 10455300 | -0.24% |
| >>> | 2024-10-29 | 80.11 | 80.12 | 79.26 | 79.28 | 13866500 | -2.14% |
| >>> | 2024-10-28 | 80.81 | 81.42 | 80.62 | 81.01 | 7311400 | 0.78% |
| >>> | 2024-10-25 | 82.00 | 82.07 | 80.32 | 80.38 | 8759100 | -1.48% |
| >>> | 2024-10-24 | 82.13 | 82.30 | 81.32 | 81.59 | 6546000 | -0.65% |
| >>> | 2024-10-23 | 81.40 | 82.15 | 81.25 | 82.12 | 9822500 | 0.96% |
| >>> | 2024-10-22 | 81.08 | 81.51 | 80.69 | 81.34 | 8559600 | -0.36% |
| >>> | 2024-10-21 | 82.14 | 82.38 | 81.31 | 81.63 | 7405800 | -0.39% |
| >>> | 2024-10-18 | 81.41 | 81.99 | 81.05 | 81.95 | 7017600 | 0.58% |
| >>> | 2024-10-17 | 82.48 | 82.50 | 81.42 | 81.48 | 11763600 | -0.89% |
| >>> | 2024-10-16 | 81.01 | 82.37 | 80.65 | 82.21 | 9549800 | 1.98% |
| >>> | 2024-10-15 | 80.60 | 81.20 | 80.52 | 80.61 | 13213800 | 0.45% |
| >>> | 2024-10-14 | 79.37 | 80.32 | 79.22 | 80.25 | 9020900 | 1.26% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice