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