XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.72	43.78	43.28	43.30	43.30	-0.94%	13,455,692
Dec 4, 2025	43.78	44.06	43.56	43.71	43.71	-0.21%	15,524,250
Dec 3, 2025	43.98	44.10	43.63	43.80	43.80	-0.32%	21,727,924
Dec 2, 2025	44.46	44.46	43.88	43.94	43.94	-0.71%	17,384,114
Dec 1, 2025	45.06	45.06	44.23	44.26	44.26	-2.34%	26,338,936
Nov 28, 2025	45.07	45.35	45.02	45.32	45.32	0.71%	7,882,586
Nov 26, 2025	44.64	45.05	44.56	45.00	45.00	1.33%	16,759,198
Nov 25, 2025	44.69	44.76	44.22	44.41	44.41	-0.38%	22,195,594
Nov 24, 2025	44.14	44.69	43.86	44.58	44.58	1.13%	23,572,716
Nov 21, 2025	44.20	44.25	43.76	44.08	44.08	0.15%	28,589,342
Nov 20, 2025	44.59	44.86	43.98	44.01	44.01	-0.51%	25,543,190
Nov 19, 2025	44.65	44.77	44.14	44.24	44.24	-0.84%	25,095,528
Nov 18, 2025	44.82	45.04	44.60	44.61	44.61	-0.38%	25,158,710
Nov 17, 2025	44.47	44.93	44.42	44.78	44.78	0.90%	24,201,418
Nov 14, 2025	44.21	44.72	44.11	44.38	44.38	0.09%	20,168,796
Nov 13, 2025	44.85	44.85	44.31	44.34	44.34	-1.38%	20,675,364
Nov 12, 2025	44.89	45.00	44.71	44.96	44.96	0.23%	15,018,498
Nov 11, 2025	44.85	45.03	44.60	44.86	44.86	0.06%	14,435,302
Nov 10, 2025	44.98	45.18	44.45	44.83	44.83	-0.03%	17,947,188
Nov 7, 2025	44.05	44.86	44.05	44.85	44.85	1.39%	24,337,616
Nov 6, 2025	44.35	44.68	44.21	44.23	44.23	-0.44%	23,668,732
Nov 5, 2025	44.41	44.64	44.22	44.43	44.43	0.02%	16,859,086
Nov 4, 2025	44.56	44.59	44.22	44.42	44.42	-0.36%	17,156,732
Nov 3, 2025	44.52	44.70	44.06	44.58	44.58	0.06%	22,339,692
Oct 31, 2025	44.66	44.79	44.32	44.55	44.55	-0.69%	18,434,786
Oct 30, 2025	45.00	45.43	44.84	44.86	44.86	-0.42%	18,870,878
Oct 29, 2025	45.06	45.36	44.87	45.05	45.05	-0.03%	24,271,720
Oct 28, 2025	45.99	45.99	45.01	45.07	45.07	-1.65%	20,661,478
Oct 27, 2025	45.70	45.86	45.26	45.82	45.82	0.27%	16,042,784
Oct 24, 2025	45.43	45.92	45.38	45.70	45.70	1.17%	21,737,514
Oct 23, 2025	45.50	45.52	44.92	45.17	45.17	-0.08%	16,134,056
Oct 22, 2025	45.41	45.43	44.99	45.20	45.20	-0.23%	19,109,164
Oct 21, 2025	45.82	45.87	45.09	45.31	45.31	-1.02%	22,107,880
Oct 20, 2025	46.14	46.25	45.60	45.77	45.77	-0.03%	25,420,818
Oct 17, 2025	46.03	46.10	45.59	45.79	45.79	-0.35%	21,825,874
Oct 16, 2025	46.59	46.89	45.94	45.95	45.95	-1.09%	29,118,914
Oct 15, 2025	46.06	46.59	46.06	46.45	46.45	1.31%	19,087,588
Oct 14, 2025	45.37	46.00	45.29	45.85	45.85	0.89%	17,572,126
Oct 13, 2025	45.13	45.66	45.11	45.45	45.45	0.76%	18,760,534
Oct 10, 2025	45.44	45.69	45.05	45.10	45.10	-0.41%	23,183,820
Oct 9, 2025	45.55	45.69	45.20	45.29	45.29	-0.25%	21,557,462
Oct 8, 2025	45.41	45.47	45.06	45.40	45.40	0.69%	19,791,128
Oct 7, 2025	45.07	45.29	44.95	45.09	45.09	0.46%	32,901,836
Oct 6, 2025	44.72	44.94	44.41	44.89	44.89	0.97%	20,024,224
Oct 3, 2025	44.08	44.87	44.05	44.46	44.46	1.16%	25,133,856
Oct 2, 2025	43.91	43.96	43.62	43.95	43.95	-0.18%	22,649,202
Oct 1, 2025	43.69	44.12	43.64	44.03	44.03	0.96%	29,195,450
Sep 30, 2025	43.58	43.77	43.29	43.61	43.61	0.17%	21,959,950
Sep 29, 2025	43.39	43.60	43.08	43.53	43.53	0.29%	17,130,776
Sep 26, 2025	42.86	43.42	42.82	43.41	43.41	1.63%	16,234,438
Sep 25, 2025	43.09	43.18	42.71	42.71	42.71	-0.96%	18,689,980
Sep 24, 2025	42.90	43.20	42.78	43.13	43.13	0.71%	17,317,612
Sep 23, 2025	42.54	42.89	42.46	42.82	42.82	0.52%	17,900,654
Sep 22, 2025	42.21	42.69	42.11	42.60	42.60	0.29%	19,476,938
Sep 19, 2025	42.31	42.65	42.09	42.48	42.19	0.64%	20,974,828
Sep 18, 2025	42.10	42.48	41.91	42.21	41.92	0.07%	25,303,244
Sep 17, 2025	42.35	42.53	42.09	42.18	41.89	0.25%	20,168,256
Sep 16, 2025	42.78	42.79	42.05	42.07	41.79	-1.82%	21,652,710
Sep 15, 2025	42.76	43.05	42.75	42.85	42.56	0.23%	22,819,156
Sep 12, 2025	42.42	42.88	42.34	42.75	42.46	0.51%	18,727,096
Sep 11, 2025	42.26	42.57	42.20	42.54	42.25	0.53%	24,265,214
Sep 10, 2025	41.75	42.38	41.75	42.31	42.03	1.72%	32,168,800
Sep 9, 2025	41.30	41.73	41.22	41.60	41.32	0.69%	25,741,430
Sep 8, 2025	41.76	41.78	41.15	41.31	41.03	-1.02%	28,470,228
Sep 5, 2025	41.98	42.07	41.41	41.74	41.46	-0.31%	27,006,798
Sep 4, 2025	42.21	42.32	41.64	41.87	41.59	-0.12%	22,362,112
Sep 3, 2025	41.88	42.00	41.69	41.92	41.63	-0.25%	17,267,918
Sep 2, 2025	42.00	42.07	41.76	42.02	41.74	-0.33%	20,655,824
Aug 29, 2025	42.29	42.38	42.09	42.16	41.88	-0.37%	19,469,376
Aug 28, 2025	42.67	42.69	42.25	42.32	42.03	-0.76%	16,078,810
Aug 27, 2025	42.63	42.74	42.51	42.64	42.35	0.02%	16,821,454
Aug 26, 2025	42.58	42.72	42.38	42.63	42.35	0.22%	17,262,924
Aug 25, 2025	42.88	43.00	42.49	42.54	42.25	-1.13%	16,982,452
Aug 22, 2025	43.09	43.27	42.89	43.02	42.73	0.54%	19,234,768
Aug 21, 2025	43.09	43.31	42.67	42.79	42.50	-0.68%	16,230,212
Aug 20, 2025	43.11	43.36	42.93	43.09	42.80	0.10%	20,169,306
Aug 19, 2025	42.64	43.06	42.57	43.04	42.75	0.97%	16,436,756
Aug 18, 2025	42.88	43.04	42.57	42.63	42.34	-0.43%	16,080,328
Aug 15, 2025	42.87	43.05	42.55	42.81	42.52	-0.29%	29,577,134
Aug 14, 2025	43.08	43.21	42.89	42.94	42.65	-0.69%	18,747,826
Aug 13, 2025	43.20	43.27	42.84	43.24	42.95	0.22%	22,425,984
Aug 12, 2025	43.10	43.15	42.76	43.14	42.85	0.43%	20,757,026
Aug 11, 2025	43.20	43.23	42.75	42.96	42.67	-0.31%	19,548,908
Aug 8, 2025	43.40	43.47	42.99	43.09	42.80	-0.43%	18,445,194
Aug 7, 2025	42.67	43.40	42.59	43.28	42.99	1.09%	25,702,718
Aug 6, 2025	43.26	43.27	42.77	42.81	42.52	-0.89%	23,020,612
Aug 5, 2025	43.68	43.83	43.07	43.20	42.91	-1.07%	21,454,488
Aug 4, 2025	43.11	43.78	43.02	43.66	43.37	1.77%	25,730,766
Aug 1, 2025	42.79	43.13	42.46	42.90	42.61	0.15%	35,852,060
Jul 31, 2025	42.48	42.90	42.44	42.84	42.55	0.54%	30,179,516
Jul 30, 2025	42.42	42.99	42.38	42.61	42.32	0.74%	27,425,006
Jul 29, 2025	41.97	42.32	41.88	42.29	42.01	1.15%	18,396,130
Jul 28, 2025	42.26	42.27	41.70	41.81	41.53	-1.06%	22,413,508
Jul 25, 2025	42.22	42.30	42.06	42.26	41.98	0.26%	16,320,480
Jul 24, 2025	42.26	42.35	42.04	42.15	41.87	-0.13%	22,138,140
Jul 23, 2025	42.91	43.01	42.03	42.21	41.92	-0.75%	40,333,028
Jul 22, 2025	42.17	42.55	42.06	42.53	42.24	1.23%	23,518,288
Jul 21, 2025	41.98	42.27	41.84	42.01	41.73	0.32%	19,896,072
Jul 18, 2025	41.32	42.02	41.27	41.88	41.60	1.68%	28,627,346
Jul 17, 2025	40.99	41.31	40.92	41.19	40.91	0.41%	19,757,382