Historical Data: XLU

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 69.82 70.93 69.79 70.74 14551710 1.83%
>>> 2024-07-10 69.08 69.49 68.56 69.47 6900000 0.94%
>>> 2024-07-09 68.62 69.40 68.55 68.82 10544902 0.29%
>>> 2024-07-08 68.61 68.84 68.36 68.62 6817200 0.1%
>>> 2024-07-05 68.54 68.84 68.23 68.55 6914500 0.18%
>>> 2024-07-03 68.12 68.91 67.99 68.43 6620600 0.6%
>>> 2024-07-02 67.83 68.15 67.72 68.02 8362100 0.52%
>>> 2024-07-01 68.85 68.97 67.60 67.67 8378900 -0.69%
>>> 2024-06-28 68.91 69.00 67.82 68.14 11531500 -1.12%
>>> 2024-06-27 68.85 69.00 68.44 68.91 5449800 0.17%
>>> 2024-06-26 68.82 68.94 68.38 68.79 6941000 -0.42%
>>> 2024-06-25 69.60 69.79 68.86 69.08 12549700 -0.95%
>>> 2024-06-24 68.82 69.97 68.77 69.74 8978400 0.5%
>>> 2024-06-21 70.06 70.14 69.34 69.39 9495400 -0.59%
>>> 2024-06-20 69.42 69.94 69.19 69.80 13974000 0.87%
>>> 2024-06-18 68.61 69.22 68.55 69.20 12286800 0.04%
>>> 2024-06-17 69.57 69.73 69.10 69.17 10513200 -1.1%
>>> 2024-06-14 69.70 70.03 69.41 69.94 10140300 -0.24%
>>> 2024-06-13 70.06 70.37 69.38 70.11 11487000 0.23%
>>> 2024-06-12 71.30 71.31 69.72 69.95 12456100 -0.65%
>>> 2024-06-11 70.24 70.51 69.81 70.41 11347400 -0.61%
>>> 2024-06-10 69.93 70.96 69.75 70.84 9795700 1.29%
>>> 2024-06-07 70.10 70.66 69.92 69.94 8143400 -1.09%
>>> 2024-06-06 71.29 71.71 70.61 70.71 9092400 -1.04%
>>> 2024-06-05 71.78 71.84 71.33 71.45 8960200 -0.57%
>>> 2024-06-04 71.71 72.11 71.07 71.86 14709800 -0.04%
>>> 2024-06-03 72.60 72.67 71.63 71.89 18457900 -1.14%
>>> 2024-05-31 71.70 72.79 71.39 72.72 12388800 1.76%
>>> 2024-05-30 70.74 71.51 70.61 71.46 9081100 1.35%
>>> 2024-05-29 70.81 70.90 70.25 70.51 14059300 -1.29%
>>> 2024-05-28 71.57 71.86 71.28 71.43 8882600 -0.1%
>>> 2024-05-24 70.97 71.78 70.84 71.50 8183400 1.0%
>>> 2024-05-23 71.90 71.90 70.75 70.79 14359300 -1.69%
>>> 2024-05-22 72.47 72.72 71.94 72.01 10564400 -1.18%
>>> 2024-05-21 72.18 72.90 72.16 72.87 8131700 0.9%
>>> 2024-05-20 72.50 72.50 72.06 72.22 6915200 -0.17%
>>> 2024-05-17 72.19 72.51 71.94 72.34 10857800 0.08%
>>> 2024-05-16 72.57 72.91 72.17 72.28 12661200 -0.34%
>>> 2024-05-15 72.20 72.73 72.08 72.53 14588300 1.5%
>>> 2024-05-14 71.58 71.68 71.06 71.46 11783200 0.27%
>>> 2024-05-13 71.51 71.86 71.13 71.27 10609600 0.0%
>>> 2024-05-10 71.74 71.85 71.07 71.27 19564600 -0.1%
>>> 2024-05-09 70.22 71.41 70.07 71.34 24274600 1.52%
>>> 2024-05-08 69.39 70.31 69.22 70.27 13854100 1.05%
>>> 2024-05-07 69.05 69.60 68.90 69.54 14404100 1.13%
>>> 2024-05-06 68.62 68.83 68.20 68.76 10610700 0.51%
>>> 2024-05-03 68.40 68.63 67.80 68.41 14908500 0.8%
>>> 2024-05-02 67.79 68.04 67.25 67.87 14304700 0.53%
>>> 2024-05-01 66.73 68.12 66.47 67.51 21185900 1.15%
>>> 2024-04-30 66.72 67.26 66.28 66.74 14862400 -0.52%
>>> 2024-04-29 66.65 67.21 66.59 67.09 14684100 1.36%
>>> 2024-04-26 66.92 67.01 66.16 66.19 12273700 -1.09%
>>> 2024-04-25 66.58 67.19 66.00 66.92 15781200 0.27%
>>> 2024-04-24 65.74 66.96 65.41 66.74 13063500 0.6%
>>> 2024-04-23 66.00 66.76 65.84 66.34 11169000 0.47%
>>> 2024-04-22 65.47 66.21 65.02 66.03 11729300 0.92%
>>> 2024-04-19 64.61 65.57 64.54 65.43 18500300 1.54%
>>> 2024-04-18 64.30 64.66 63.83 64.44 11144300 0.56%
>>> 2024-04-17 63.18 64.24 63.06 64.08 14076400 2.09%
>>> 2024-04-16 63.41 63.48 62.55 62.77 16453800 -1.32%
>>> 2024-04-15 64.64 64.91 63.37 63.61 14703900 -0.92%
>>> 2024-04-12 64.81 65.00 63.89 64.20 19922400 -0.76%
>>> 2024-04-11 65.19 65.27 64.25 64.69 12810600 -0.2%
>>> 2024-04-10 64.63 65.07 64.25 64.82 19140300 -1.71%
>>> 2024-04-09 65.73 66.08 65.54 65.95 12012600 0.55%
>>> 2024-04-08 65.17 65.70 65.08 65.59 10071300 0.66%
>>> 2024-04-05 64.55 65.33 64.24 65.16 16158000 0.29%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice