Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 70.41 | -0.43 | -0.61% | 70.24 | 70.51 | 69.81 | 11,055,154 |
| Jun 10 2024 | 70.84 | 0.90 | 1.29% | 69.93 | 70.96 | 69.745 | 9,550,437 |
| Jun 07 2024 | 69.94 | -0.77 | -1.09% | 70.10 | 70.66 | 69.915 | 7,612,024 |
| Jun 06 2024 | 70.71 | -0.74 | -1.04% | 71.29 | 71.71 | 70.61 | 8,900,823 |
| Jun 05 2024 | 71.45 | -0.41 | -0.57% | 71.78 | 71.84 | 71.325 | 8,646,700 |
| Jun 04 2024 | 71.86 | -0.03 | -0.04% | 71.71 | 72.11 | 71.07 | 14,447,065 |
| Jun 03 2024 | 71.89 | -0.83 | -1.14% | 72.60 | 72.665 | 71.63 | 18,304,118 |
| May 31 2024 | 72.72 | 1.26 | 1.76% | 71.70 | 72.79 | 71.39 | 11,866,823 |
| May 30 2024 | 71.46 | 0.95 | 1.35% | 70.74 | 71.51 | 70.61 | 9,078,982 |
| May 29 2024 | 70.51 | -0.92 | -1.29% | 70.81 | 70.90 | 70.245 | 13,787,951 |
| May 28 2024 | 71.43 | -0.07 | -0.10% | 71.57 | 71.86 | 71.28 | 8,677,740 |
| May 24 2024 | 71.50 | 0.71 | 1.00% | 70.97 | 71.78 | 70.84 | 7,966,699 |
| May 23 2024 | 70.79 | -1.22 | -1.69% | 71.90 | 71.90 | 70.75 | 12,073,551 |
| May 22 2024 | 72.01 | -0.86 | -1.18% | 72.47 | 72.725 | 71.94 | 10,360,581 |
| May 21 2024 | 72.87 | 0.65 | 0.90% | 72.18 | 72.90 | 72.155 | 7,961,756 |
| May 20 2024 | 72.22 | -0.12 | -0.17% | 72.50 | 72.50 | 72.06 | 6,800,807 |
| May 17 2024 | 72.34 | 0.06 | 0.08% | 72.19 | 72.51 | 71.94 | 10,750,167 |
| May 16 2024 | 72.28 | -0.25 | -0.34% | 72.57 | 72.905 | 72.17 | 12,490,050 |
| May 15 2024 | 72.53 | 1.07 | 1.50% | 72.20 | 72.73 | 72.08 | 13,126,524 |
| May 14 2024 | 71.46 | 0.18 | 0.25% | 71.58 | 71.68 | 71.06 | 11,579,127 |
| May 13 2024 | 71.28 | 0.01 | 0.01% | 71.51 | 71.865 | 71.13 | 10,410,608 |
| May 10 2024 | 71.27 | -0.07 | -0.10% | 71.74 | 71.85 | 71.07 | 19,353,342 |
| May 09 2024 | 71.34 | 1.07 | 1.52% | 70.22 | 71.405 | 70.07 | 24,052,507 |
| May 08 2024 | 70.27 | 0.73 | 1.05% | 69.39 | 70.31 | 69.22 | 13,651,886 |
| May 07 2024 | 69.54 | 0.78 | 1.13% | 69.05 | 69.60 | 68.90 | 14,019,746 |
| May 06 2024 | 68.76 | 0.35 | 0.51% | 68.62 | 68.835 | 68.20 | 10,234,918 |
| May 03 2024 | 68.41 | 0.54 | 0.80% | 68.40 | 68.625 | 67.80 | 14,486,255 |
| May 02 2024 | 67.87 | 0.36 | 0.53% | 67.79 | 68.04 | 67.25 | 14,057,856 |
| May 01 2024 | 67.51 | 0.77 | 1.15% | 66.73 | 68.12 | 66.47 | 20,884,323 |
| Apr 30 2024 | 66.74 | -0.35 | -0.52% | 66.72 | 67.255 | 66.28 | 14,492,413 |
| Apr 29 2024 | 67.09 | 0.90 | 1.36% | 66.65 | 67.2117 | 66.59 | 13,366,874 |
| Apr 26 2024 | 66.19 | -0.73 | -1.09% | 66.92 | 67.01 | 66.16 | 12,053,429 |
| Apr 25 2024 | 66.92 | 0.18 | 0.27% | 66.58 | 67.185 | 65.995 | 14,162,121 |
| Apr 24 2024 | 66.74 | 0.40 | 0.60% | 65.74 | 66.96 | 65.41 | 12,928,885 |
| Apr 23 2024 | 66.34 | 0.31 | 0.47% | 66.00 | 66.76 | 65.84 | 10,853,807 |
| Apr 22 2024 | 66.03 | 0.60 | 0.92% | 65.47 | 66.21 | 65.02 | 11,428,246 |
| Apr 19 2024 | 65.43 | 0.99 | 1.54% | 64.61 | 65.565 | 64.535 | 18,183,389 |
| Apr 18 2024 | 64.44 | 0.36 | 0.56% | 64.30 | 64.66 | 63.825 | 10,863,531 |
| Apr 17 2024 | 64.08 | 1.31 | 2.09% | 63.18 | 64.24 | 63.06 | 13,759,684 |
| Apr 16 2024 | 62.77 | -0.84 | -1.32% | 63.41 | 63.45 | 62.55 | 14,995,852 |
| Apr 15 2024 | 63.61 | -0.59 | -0.92% | 64.64 | 64.91 | 63.365 | 14,373,686 |
| Apr 12 2024 | 64.20 | -0.49 | -0.76% | 64.81 | 65.00 | 63.89 | 19,628,074 |
| Apr 11 2024 | 64.69 | -0.13 | -0.20% | 65.19 | 65.27 | 64.25 | 12,545,061 |
| Apr 10 2024 | 64.82 | -1.13 | -1.71% | 64.63 | 65.065 | 64.25 | 18,019,970 |
| Apr 09 2024 | 65.95 | 0.36 | 0.55% | 65.73 | 66.08 | 65.535 | 11,810,119 |
| Apr 08 2024 | 65.59 | 0.43 | 0.66% | 65.17 | 65.70 | 65.08 | 9,722,798 |
| Apr 05 2024 | 65.16 | 0.19 | 0.29% | 64.55 | 65.335 | 64.235 | 14,925,881 |
| Apr 04 2024 | 64.97 | -0.13 | -0.20% | 65.61 | 65.80 | 64.525 | 14,525,840 |
| Apr 03 2024 | 65.10 | -0.26 | -0.40% | 65.35 | 65.525 | 64.865 | 13,099,272 |
| Apr 02 2024 | 65.36 | 0.11 | 0.17% | 65.10 | 65.74 | 65.07 | 13,525,821 |
| Apr 01 2024 | 65.25 | -0.40 | -0.61% | 65.66 | 65.73 | 64.83 | 11,100,075 |
| Mar 28 2024 | 65.65 | 0.45 | 0.69% | 65.19 | 65.7551 | 65.02 | 13,231,359 |
| Mar 27 2024 | 65.20 | 1.77 | 2.79% | 63.90 | 65.20 | 63.83 | 15,659,005 |
| Mar 26 2024 | 63.43 | -0.73 | -1.14% | 64.23 | 64.42 | 63.38 | 14,601,397 |
| Mar 25 2024 | 64.16 | 0.30 | 0.47% | 64.04 | 64.20 | 63.765 | 11,253,590 |
| Mar 22 2024 | 63.86 | 0.09 | 0.14% | 64.17 | 64.29 | 63.78 | 10,351,361 |
| Mar 21 2024 | 63.77 | -0.10 | -0.16% | 64.04 | 64.475 | 63.74 | 19,798,997 |
| Mar 20 2024 | 63.87 | 0.08 | 0.13% | 63.68 | 64.20 | 63.505 | 14,960,196 |
| Mar 19 2024 | 63.79 | 0.56 | 0.89% | 63.38 | 63.85 | 63.20 | 9,780,120 |
| Mar 18 2024 | 63.23 | -0.23 | -0.36% | 63.02 | 63.63 | 62.65 | 11,802,737 |
| Mar 15 2024 | 63.46 | 0.09 | 0.14% | 63.17 | 63.795 | 63.11 | 16,163,320 |
| Mar 14 2024 | 63.37 | -0.51 | -0.80% | 63.74 | 63.985 | 62.92 | 14,283,305 |
