XLU Price Trends

The Utilities Select Sector SPDR® ETF (XLU)

77.55 -0.81 (-1.03%) USD | NYSEARCA | Nov 06, 16:00

77.60 +0.05 (+0.06%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1998. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 06, 2024	77.35	77.89	76.82	77.55	16.47M
Nov 05, 2024	77.16	78.36	76.93	78.36	9.469M
Nov 04, 2024	77.35	77.76	76.78	77.20	13.98M
Nov 01, 2024	79.90	80.14	78.06	78.13	15.43M
Oct 31, 2024	79.29	80.50	79.23	79.91	13.76M
Oct 30, 2024	79.59	79.74	78.95	79.09	10.46M
Oct 29, 2024	80.11	80.12	79.26	79.28	13.87M
Oct 28, 2024	80.81	81.42	80.62	81.01	7.311M
Oct 25, 2024	82.00	82.07	80.32	80.38	8.759M
Oct 24, 2024	82.13	82.30	81.32	81.59	6.546M
Oct 23, 2024	81.40	82.15	81.25	82.12	9.823M
Oct 22, 2024	81.08	81.51	80.70	81.34	8.560M
Oct 21, 2024	82.14	82.38	81.31	81.63	7.406M
Oct 18, 2024	81.41	81.99	81.05	81.95	7.018M
Oct 17, 2024	82.48	82.50	81.42	81.48	11.76M
Oct 16, 2024	81.01	82.37	80.64	82.21	9.550M
Oct 15, 2024	80.60	81.20	80.52	80.61	13.21M
Oct 14, 2024	79.37	80.32	79.22	80.25	9.021M
Oct 11, 2024	78.30	79.25	78.05	79.25	9.666M
Oct 10, 2024	78.88	79.50	78.52	78.56	13.16M
Oct 09, 2024	79.26	79.50	78.35	78.80	17.14M
Oct 08, 2024	79.79	80.04	79.47	79.48	13.01M
Oct 07, 2024	81.04	81.09	79.23	79.44	17.64M
Oct 04, 2024	80.74	81.40	80.48	81.31	12.54M
Oct 03, 2024	81.92	82.06	81.24	81.44	12.10M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

44.93

Minimum

Mar 23 2020

82.21

Maximum

Oct 16 2024

66.29

Average

65.89

Median

Jan 15 2020

Price Benchmarks