Utilities Select Sector SPDR Fund (XLU)
NYSEARCA: XLU · Real-Time Price · USD
79.76
-0.48 (-0.60%)
At close: May 12, 2025, 4:00 PM
79.76
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 80.62 | 80.82 | 79.40 | 79.76 | 79.76 | -0.60% | 13,688,993 |
| May 9, 2025 | 80.31 | 80.33 | 79.72 | 80.24 | 80.24 | 0.17% | 8,710,180 |
| May 8, 2025 | 80.79 | 80.99 | 79.99 | 80.10 | 80.10 | -0.80% | 11,219,314 |
| May 7, 2025 | 80.38 | 81.22 | 80.10 | 80.75 | 80.75 | 0.29% | 9,788,349 |
| May 6, 2025 | 79.56 | 81.08 | 79.49 | 80.52 | 80.52 | 1.22% | 10,317,468 |
| May 5, 2025 | 79.49 | 79.79 | 78.77 | 79.55 | 79.55 | -0.25% | 7,447,992 |
| May 2, 2025 | 79.42 | 79.99 | 78.99 | 79.75 | 79.75 | 0.78% | 8,037,104 |
| May 1, 2025 | 79.39 | 80.13 | 78.87 | 79.13 | 79.13 | 0.29% | 8,983,537 |
| Apr 30, 2025 | 78.99 | 79.17 | 77.54 | 78.90 | 78.90 | -0.50% | 9,038,576 |
| Apr 29, 2025 | 78.58 | 79.43 | 78.25 | 79.30 | 79.30 | 0.78% | 6,584,036 |
| Apr 28, 2025 | 78.25 | 78.85 | 77.71 | 78.69 | 78.69 | 0.61% | 5,542,415 |
| Apr 25, 2025 | 78.52 | 78.57 | 77.86 | 78.21 | 78.21 | -0.31% | 7,037,677 |
| Apr 24, 2025 | 78.27 | 78.81 | 77.71 | 78.45 | 78.45 | 0.15% | 8,414,041 |
| Apr 23, 2025 | 78.77 | 79.21 | 77.62 | 78.33 | 78.33 | 0.42% | 13,951,919 |
| Apr 22, 2025 | 76.74 | 78.17 | 76.68 | 78.00 | 78.00 | 2.73% | 10,850,394 |
| Apr 21, 2025 | 77.42 | 77.51 | 75.03 | 75.93 | 75.93 | -2.37% | 10,390,015 |
| Apr 17, 2025 | 77.28 | 78.75 | 77.28 | 77.77 | 77.77 | 1.03% | 9,464,374 |
| Apr 16, 2025 | 77.87 | 78.17 | 76.73 | 76.98 | 76.98 | -0.90% | 8,750,379 |
| Apr 15, 2025 | 77.86 | 78.37 | 77.59 | 77.68 | 77.68 | -0.01% | 7,628,580 |
| Apr 14, 2025 | 76.92 | 77.95 | 76.47 | 77.69 | 77.69 | 1.80% | 9,707,782 |
| Apr 11, 2025 | 75.36 | 76.59 | 74.43 | 76.32 | 76.32 | 1.22% | 14,420,013 |
| Apr 10, 2025 | 75.40 | 76.28 | 73.84 | 75.40 | 75.40 | -0.75% | 22,083,878 |
| Apr 9, 2025 | 72.46 | 76.17 | 71.02 | 75.97 | 75.97 | 3.94% | 35,027,447 |
| Apr 8, 2025 | 74.70 | 75.23 | 72.24 | 73.09 | 73.09 | -0.41% | 19,800,249 |
| Apr 7, 2025 | 73.39 | 75.64 | 71.78 | 73.39 | 73.39 | -1.53% | 36,581,472 |
| Apr 4, 2025 | 79.29 | 79.29 | 74.04 | 74.53 | 74.53 | -5.56% | 33,082,711 |
| Apr 3, 2025 | 79.32 | 80.21 | 78.82 | 78.92 | 78.92 | -0.63% | 19,325,082 |
| Apr 2, 2025 | 78.99 | 79.60 | 78.59 | 79.42 | 79.42 | 0.47% | 6,475,586 |
| Apr 1, 2025 | 78.80 | 79.28 | 78.29 | 79.05 | 79.05 | 0.25% | 9,042,354 |
| Mar 31, 2025 | 78.10 | 79.17 | 78.08 | 78.85 | 78.85 | 1.12% | 10,734,966 |
| Mar 28, 2025 | 77.88 | 78.47 | 77.74 | 77.98 | 77.98 | 0.74% | 9,539,289 |
| Mar 27, 2025 | 77.36 | 78.05 | 77.18 | 77.41 | 77.41 | -0.03% | 6,985,925 |
| Mar 26, 2025 | 76.93 | 77.61 | 76.93 | 77.43 | 77.43 | 0.66% | 7,582,321 |
| Mar 25, 2025 | 78.09 | 78.11 | 76.56 | 76.92 | 76.92 | -1.60% | 11,197,980 |
| Mar 24, 2025 | 78.50 | 79.12 | 78.10 | 78.17 | 78.17 | -0.74% | 6,998,419 |
| Mar 21, 2025 | 78.95 | 79.33 | 78.26 | 78.75 | 78.20 | -0.64% | 7,813,884 |
| Mar 20, 2025 | 78.95 | 79.38 | 78.78 | 79.26 | 78.70 | 0.41% | 8,207,572 |
| Mar 19, 2025 | 78.69 | 79.05 | 78.41 | 78.94 | 78.38 | 0.37% | 8,081,767 |
| Mar 18, 2025 | 78.73 | 78.87 | 78.14 | 78.65 | 78.10 | -0.69% | 9,642,761 |
| Mar 17, 2025 | 78.85 | 79.66 | 78.46 | 79.20 | 78.64 | 0.42% | 9,645,216 |
| Mar 14, 2025 | 77.59 | 78.96 | 77.31 | 78.87 | 78.31 | 1.95% | 9,134,951 |
| Mar 13, 2025 | 77.43 | 77.68 | 76.87 | 77.36 | 76.82 | 0.25% | 8,400,896 |
| Mar 12, 2025 | 77.40 | 77.85 | 76.70 | 77.17 | 76.63 | -0.31% | 8,716,191 |
| Mar 11, 2025 | 78.10 | 78.40 | 77.00 | 77.41 | 76.86 | -0.93% | 16,320,185 |
| Mar 10, 2025 | 77.02 | 78.37 | 77.02 | 78.14 | 77.59 | 1.10% | 18,641,156 |
| Mar 7, 2025 | 76.05 | 77.63 | 75.83 | 77.29 | 76.75 | 1.86% | 11,617,219 |
| Mar 6, 2025 | 76.89 | 76.96 | 75.66 | 75.88 | 75.35 | -2.08% | 12,702,945 |
| Mar 5, 2025 | 77.52 | 78.04 | 76.86 | 77.49 | 76.94 | -0.70% | 10,333,353 |
| Mar 4, 2025 | 79.33 | 79.75 | 77.92 | 78.04 | 77.49 | -1.63% | 11,280,922 |
| Mar 3, 2025 | 79.14 | 79.58 | 78.80 | 79.33 | 78.77 | 0.14% | 9,638,155 |