The Utilities Select Sector SPDR® Fund

XLU
🏛️ usa →
86.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.06 85.11 85.04 85.10 137.0K
09:31 85.14 85.18 85.09 85.14 69.4K
09:32 85.15 85.15 85.07 85.09 45.7K
09:33 85.09 85.18 85.09 85.17 37.7K
09:34 85.17 85.20 85.14 85.18 52.9K
09:35 85.16 85.19 85.15 85.15 55.6K
09:36 85.17 85.17 85.05 85.05 56.0K
09:37 85.05 85.14 85.02 85.10 50.6K
09:38 85.10 85.16 85.10 85.15 43.8K
09:39 85.15 85.17 85.14 85.16 23.1K
09:40 85.17 85.18 85.15 85.15 40.6K
09:41 85.17 85.25 85.17 85.21 26.5K
09:42 85.21 85.21 85.16 85.20 31.0K
09:43 85.21 85.21 85.17 85.17 23.1K
09:44 85.14 85.21 85.14 85.21 20.3K
09:45 85.20 85.21 85.15 85.21 32.3K
09:46 85.23 85.27 85.23 85.25 55.0K
09:47 85.24 85.26 85.21 85.21 40.9K
09:48 85.18 85.26 85.18 85.24 40.3K
09:49 85.26 85.28 85.25 85.28 18.9K
09:50 85.28 85.30 85.27 85.29 17.5K
09:51 85.31 85.36 85.29 85.35 19.8K
09:52 85.34 85.34 85.31 85.32 22.8K
09:53 85.33 85.35 85.28 85.29 40.8K
09:54 85.28 85.30 85.27 85.29 9.4K
09:55 85.28 85.31 85.28 85.28 14.1K
09:56 85.31 85.31 85.22 85.26 24.9K
09:57 85.26 85.28 85.25 85.28 15.1K
09:58 85.29 85.30 85.24 85.24 22.1K
09:59 85.24 85.24 85.20 85.23 14.5K
10:00 85.22 85.22 85.16 85.17 25.5K
10:01 85.18 85.23 85.16 85.16 25.0K
10:02 85.16 85.16 85.12 85.13 23.7K
10:03 85.13 85.15 85.12 85.13 20.0K
10:04 85.12 85.16 85.12 85.16 15.4K
10:05 85.17 85.19 85.17 85.17 21.7K
10:06 85.17 85.17 85.15 85.15 17.8K
10:07 85.13 85.14 85.11 85.11 16.1K
10:08 85.10 85.15 85.08 85.15 13.9K
10:09 85.15 85.16 85.12 85.13 15.9K
10:10 85.13 85.16 85.13 85.14 9.9K
10:11 85.14 85.15 85.10 85.12 14.4K
10:12 85.13 85.13 85.10 85.12 8.8K
10:13 85.11 85.12 85.10 85.11 23.2K
10:14 85.11 85.11 85.05 85.05 18.0K
10:15 85.04 85.05 85.02 85.02 22.6K
10:16 85.02 85.04 85.00 85.00 16.1K
10:17 85.00 85.02 84.96 84.96 17.1K
10:18 84.97 84.99 84.95 84.95 8.9K
10:19 84.94 84.97 84.94 84.97 7.6K
10:20 84.98 85.00 84.98 84.99 9.1K
10:21 85.00 85.01 84.99 85.00 13.4K
10:22 84.99 85.00 84.97 84.97 5.0K
10:23 84.98 84.99 84.96 84.99 7.5K
10:24 84.99 84.99 84.96 84.98 13.0K
10:25 84.96 84.97 84.91 84.91 10.9K
10:26 84.92 84.96 84.92 84.95 16.9K
10:27 84.96 84.99 84.96 84.99 50.4K
10:28 84.98 85.00 84.98 85.00 7.5K
10:29 84.99 85.01 84.98 85.00 19.7K
10:30 85.00 85.03 85.00 85.02 29.1K
10:31 85.03 85.04 85.03 85.03 13.9K
10:32 85.03 85.05 85.03 85.05 13.2K
10:33 85.02 85.02 85.00 85.00 9.1K
10:34 85.00 85.00 84.96 84.97 10.9K
10:35 84.97 84.98 84.94 84.94 36.2K
10:36 84.96 84.97 84.94 84.96 27.5K
10:37 84.96 84.99 84.96 84.99 12.4K
10:38 84.99 84.99 84.94 84.97 11.6K
10:39 84.98 85.00 84.98 85.00 13.1K
10:40 85.02 85.04 85.02 85.04 33.4K
10:41 85.03 85.03 85.01 85.01 13.8K
10:42 85.02 85.02 84.97 84.97 9.6K
10:43 84.97 84.98 84.96 84.98 11.0K
10:44 84.98 85.01 84.98 85.01 8.2K
10:45 85.00 85.07 85.00 85.07 17.9K
10:46 85.08 85.09 85.05 85.05 17.2K
10:47 85.05 85.07 85.04 85.07 13.9K
10:48 85.07 85.07 85.05 85.05 9.0K
10:49 85.07 85.07 85.06 85.06 8.0K
10:50 85.06 85.06 85.04 85.05 11.8K
10:51 85.05 85.06 85.05 85.06 8.9K
10:52 85.05 85.11 85.05 85.10 13.4K
10:53 85.11 85.15 85.11 85.14 10.8K
10:54 85.17 85.22 85.17 85.20 9.4K
10:55 85.21 85.23 85.21 85.22 10.4K
10:56 85.24 85.25 85.21 85.21 17.3K
10:57 85.18 85.19 85.18 85.19 14.3K
10:58 85.19 85.20 85.18 85.18 12.7K
10:59 85.17 85.19 85.17 85.19 11.0K
11:00 85.20 85.22 85.19 85.22 15.4K
11:01 85.23 85.25 85.23 85.25 32.8K
11:02 85.26 85.27 85.23 85.25 20.8K
11:03 85.25 85.33 85.25 85.33 34.0K
11:04 85.34 85.35 85.33 85.33 28.9K
11:05 85.32 85.34 85.32 85.34 31.7K
11:06 85.33 85.33 85.32 85.33 19.8K
11:07 85.33 85.33 85.30 85.30 20.4K
11:08 85.31 85.32 85.27 85.27 15.7K
11:09 85.28 85.28 85.23 85.24 17.6K
11:10 85.24 85.24 85.20 85.20 16.6K
11:11 85.21 85.22 85.19 85.19 19.6K
11:12 85.19 85.23 85.19 85.22 14.0K
11:13 85.22 85.22 85.18 85.18 14.1K
11:14 85.17 85.20 85.17 85.19 7.3K
11:15 85.19 85.19 85.18 85.19 13.9K
11:16 85.19 85.22 85.19 85.19 29.2K
11:17 85.20 85.21 85.20 85.21 13.9K
11:18 85.22 85.23 85.18 85.18 16.9K
11:19 85.19 85.20 85.17 85.17 7.8K
11:20 85.16 85.16 85.13 85.15 15.9K
11:21 85.14 85.16 85.12 85.12 34.3K
11:22 85.12 85.14 85.12 85.13 20.8K
11:23 85.15 85.17 85.15 85.16 9.0K
11:24 85.16 85.17 85.15 85.16 16.1K
11:25 85.16 85.16 85.14 85.14 13.7K
11:26 85.15 85.17 85.15 85.17 14.3K
11:27 85.15 85.17 85.15 85.16 13.0K
11:28 85.15 85.19 85.13 85.18 22.1K
11:29 85.18 85.20 85.18 85.18 5.0K
11:30 85.18 85.20 85.18 85.19 9.7K
11:31 85.18 85.21 85.18 85.20 10.4K
11:32 85.19 85.22 85.19 85.20 13.0K
11:33 85.20 85.20 85.16 85.17 12.1K
11:34 85.15 85.18 85.15 85.18 11.3K
11:35 85.18 85.21 85.18 85.21 13.3K
11:36 85.21 85.24 85.21 85.22 12.8K
11:37 85.22 85.24 85.22 85.24 9.6K
11:38 85.25 85.26 85.25 85.26 9.9K
11:39 85.27 85.30 85.27 85.28 49.0K
11:40 85.28 85.30 85.27 85.30 19.2K
11:41 85.30 85.30 85.26 85.26 15.8K
11:42 85.25 85.27 85.24 85.26 8.5K
11:43 85.26 85.26 85.24 85.25 19.6K
11:44 85.26 85.27 85.26 85.27 10.2K
11:45 85.28 85.29 85.28 85.28 19.3K
11:46 85.28 85.29 85.28 85.28 15.7K
11:47 85.28 85.29 85.27 85.28 12.0K
11:48 85.28 85.30 85.28 85.29 9.3K
11:49 85.29 85.29 85.25 85.26 15.2K
11:50 85.25 85.26 85.23 85.25 8.9K
11:51 85.27 85.27 85.17 85.21 35.4K
11:52 85.21 85.21 85.19 85.20 37.4K
11:53 85.19 85.23 85.19 85.22 14.3K
11:54 85.22 85.23 85.19 85.19 7.9K
11:55 85.19 85.21 85.19 85.21 13.1K
11:56 85.22 85.23 85.19 85.19 10.3K
11:57 85.19 85.21 85.18 85.21 13.9K
11:58 85.21 85.21 85.19 85.21 12.0K
11:59 85.22 85.22 85.21 85.21 9.5K
12:00 85.22 85.22 85.22 85.22 8.4K
12:01 85.21 85.22 85.18 85.18 15.4K
12:02 85.19 85.21 85.18 85.21 10.3K
12:03 85.21 85.23 85.21 85.22 12.8K
12:04 85.23 85.24 85.21 85.21 16.4K
12:05 85.21 85.22 85.21 85.22 12.2K
12:06 85.21 85.21 85.20 85.21 15.2K
12:07 85.21 85.24 85.21 85.24 17.9K
12:08 85.25 85.26 85.24 85.26 7.2K
12:09 85.26 85.28 85.25 85.28 11.4K
12:10 85.28 85.29 85.26 85.27 21.6K
12:11 85.26 85.27 85.25 85.26 19.3K
12:12 85.25 85.26 85.25 85.26 11.6K
12:13 85.25 85.25 85.22 85.22 13.9K
12:14 85.22 85.25 85.22 85.24 12.4K
12:15 85.25 85.26 85.22 85.22 15.2K
12:16 85.23 85.23 85.22 85.23 6.8K
12:17 85.23 85.23 85.23 85.23 8.7K
12:18 85.22 85.25 85.22 85.25 13.1K
12:19 85.25 85.29 85.25 85.29 11.1K
12:20 85.29 85.34 85.29 85.34 11.4K
12:21 85.35 85.39 85.35 85.38 10.8K
12:22 85.37 85.37 85.34 85.34 7.7K
12:23 85.34 85.36 85.33 85.36 8.8K
12:24 85.35 85.35 85.34 85.35 13.0K
12:25 85.35 85.36 85.35 85.35 16.2K
12:26 85.35 85.36 85.35 85.35 8.2K
12:27 85.36 85.36 85.33 85.33 8.1K
12:28 85.33 85.33 85.31 85.31 6.6K
12:29 85.32 85.33 85.31 85.31 6.0K
12:30 85.30 85.30 85.27 85.27 12.5K
12:31 85.27 85.28 85.26 85.28 14.4K
12:32 85.28 85.29 85.27 85.28 12.7K
12:33 85.28 85.31 85.28 85.31 7.5K
12:34 85.32 85.32 85.31 85.32 5.9K
12:35 85.30 85.32 85.26 85.26 35.9K
12:36 85.26 85.26 85.21 85.22 10.0K
12:37 85.23 85.26 85.22 85.26 14.2K
12:38 85.27 85.32 85.27 85.32 9.6K
12:39 85.32 85.34 85.31 85.32 16.1K
12:40 85.29 85.29 85.27 85.27 9.8K
12:41 85.27 85.30 85.26 85.30 18.0K
12:42 85.30 85.31 85.30 85.31 10.6K
12:43 85.31 85.31 85.30 85.31 5.2K
12:44 85.31 85.31 85.30 85.31 9.8K
12:45 85.32 85.36 85.32 85.36 10.6K
12:46 85.37 85.38 85.37 85.38 12.5K
12:47 85.39 85.42 85.39 85.42 13.2K
12:48 85.41 85.42 85.40 85.41 11.3K
12:49 85.40 85.41 85.40 85.40 7.7K
12:50 85.40 85.42 85.40 85.42 9.1K
12:51 85.40 85.42 85.40 85.41 17.3K
12:52 85.42 85.44 85.42 85.44 7.7K
12:53 85.44 85.46 85.44 85.46 31.1K
12:54 85.45 85.46 85.45 85.45 14.0K
12:55 85.45 85.45 85.43 85.45 10.0K
12:56 85.44 85.46 85.44 85.46 14.4K
12:57 85.46 85.46 85.42 85.42 12.5K
12:58 85.43 85.43 85.39 85.39 23.2K
12:59 85.39 85.40 85.38 85.39 11.8K
13:00 85.39 85.41 85.39 85.40 13.3K
13:01 85.41 85.41 85.38 85.38 10.8K
13:02 85.38 85.39 85.37 85.37 14.8K
13:03 85.37 85.37 85.36 85.36 10.0K
13:04 85.36 85.36 85.35 85.36 6.3K
13:05 85.36 85.40 85.36 85.38 11.8K
13:06 85.38 85.38 85.35 85.36 14.6K
13:07 85.35 85.36 85.34 85.35 14.0K
13:08 85.37 85.38 85.36 85.38 13.3K
13:09 85.38 85.40 85.38 85.40 12.9K
13:10 85.40 85.40 85.35 85.35 14.3K
13:11 85.34 85.37 85.34 85.36 6.8K
13:12 85.36 85.40 85.36 85.40 7.6K
13:13 85.40 85.40 85.39 85.40 11.1K
13:14 85.40 85.40 85.39 85.39 4.6K
13:15 85.38 85.42 85.38 85.42 15.6K
13:16 85.40 85.41 85.40 85.40 7.1K
13:17 85.40 85.42 85.40 85.41 11.4K
13:18 85.41 85.43 85.41 85.41 12.8K
13:19 85.41 85.43 85.40 85.43 11.7K
13:20 85.43 85.43 85.40 85.42 15.3K
13:21 85.42 85.44 85.41 85.43 13.7K
13:22 85.43 85.47 85.42 85.47 8.7K
13:23 85.47 85.48 85.47 85.47 9.6K
13:24 85.47 85.47 85.43 85.45 13.2K
13:25 85.43 85.44 85.42 85.43 7.2K
13:26 85.42 85.42 85.41 85.42 21.0K
13:27 85.40 85.40 85.36 85.36 5.2K
13:28 85.36 85.39 85.36 85.38 13.9K
13:29 85.38 85.39 85.38 85.39 7.4K
13:30 85.37 85.41 85.37 85.41 9.8K
13:31 85.41 85.41 85.37 85.38 9.3K
13:32 85.38 85.38 85.36 85.36 18.1K
13:33 85.36 85.36 85.33 85.36 8.2K
13:34 85.35 85.35 85.34 85.35 10.1K
13:35 85.34 85.37 85.34 85.36 13.3K
13:36 85.38 85.40 85.36 85.40 15.4K
13:37 85.39 85.40 85.38 85.38 16.5K
13:38 85.39 85.43 85.39 85.41 15.9K
13:39 85.41 85.43 85.41 85.42 11.6K
13:40 85.42 85.42 85.40 85.41 29.9K
13:41 85.42 85.42 85.40 85.42 23.8K
13:42 85.43 85.45 85.42 85.44 33.6K
13:43 85.43 85.44 85.40 85.42 43.4K
13:44 85.42 85.44 85.42 85.43 18.9K
13:45 85.44 85.44 85.39 85.42 30.7K
13:46 85.43 85.43 85.38 85.41 23.6K
13:47 85.42 85.44 85.40 85.44 30.6K
13:48 85.45 85.46 85.43 85.45 34.7K
13:49 85.44 85.48 85.44 85.47 22.5K
13:50 85.48 85.48 85.45 85.45 14.5K
13:51 85.46 85.49 85.44 85.49 22.1K
13:52 85.49 85.49 85.46 85.48 21.5K
13:53 85.48 85.50 85.47 85.49 40.3K
13:54 85.50 85.51 85.49 85.50 15.1K
13:55 85.50 85.51 85.49 85.51 18.5K
13:56 85.51 85.52 85.49 85.49 11.4K
13:57 85.49 85.50 85.48 85.50 41.4K
13:58 85.50 85.53 85.50 85.51 13.3K
13:59 85.50 85.51 85.49 85.51 7.8K
14:00 85.49 85.49 85.46 85.46 12.3K
14:01 85.46 85.48 85.46 85.47 13.2K
14:02 85.47 85.47 85.45 85.45 20.0K
14:03 85.45 85.48 85.44 85.48 18.4K
14:04 85.47 85.47 85.45 85.45 6.9K
14:05 85.45 85.47 85.45 85.46 17.0K
14:06 85.46 85.46 85.44 85.44 13.8K
14:07 85.43 85.50 85.43 85.50 20.2K
14:08 85.50 85.50 85.46 85.46 15.1K
14:09 85.45 85.45 85.43 85.45 10.0K
14:10 85.44 85.45 85.43 85.44 15.3K
14:11 85.43 85.47 85.43 85.45 12.3K
14:12 85.45 85.47 85.45 85.47 17.8K
14:13 85.47 85.47 85.44 85.45 16.1K
14:14 85.45 85.48 85.45 85.47 9.6K
14:15 85.47 85.48 85.44 85.44 20.9K
14:16 85.44 85.44 85.42 85.43 9.9K
14:17 85.43 85.43 85.42 85.42 12.5K
14:18 85.42 85.46 85.42 85.46 11.6K
14:19 85.46 85.49 85.45 85.48 37.5K
14:20 85.48 85.50 85.48 85.50 26.3K
14:21 85.49 85.49 85.47 85.47 14.2K
14:22 85.46 85.49 85.46 85.49 11.2K
14:23 85.48 85.50 85.48 85.48 17.1K
14:24 85.49 85.51 85.49 85.51 11.2K
14:25 85.51 85.53 85.49 85.53 16.4K
14:26 85.52 85.54 85.51 85.54 15.5K
14:27 85.55 85.56 85.54 85.55 8.3K
14:28 85.56 85.60 85.56 85.60 17.6K
14:29 85.60 85.62 85.60 85.62 12.2K
14:30 85.62 85.63 85.62 85.63 11.8K
14:31 85.64 85.64 85.61 85.63 13.0K
14:32 85.63 85.65 85.62 85.62 17.9K
14:33 85.62 85.65 85.61 85.65 11.5K
14:34 85.63 85.63 85.62 85.62 7.4K
14:35 85.62 85.63 85.61 85.63 12.1K
14:36 85.63 85.64 85.62 85.64 18.2K
14:37 85.64 85.64 85.61 85.62 24.7K
14:38 85.61 85.63 85.60 85.60 20.7K
14:39 85.60 85.60 85.58 85.58 17.2K
14:40 85.56 85.56 85.54 85.56 16.5K
14:41 85.56 85.57 85.55 85.57 8.1K
14:42 85.57 85.57 85.55 85.55 10.3K
14:43 85.55 85.55 85.54 85.55 8.6K
14:44 85.55 85.57 85.55 85.57 10.7K
14:45 85.58 85.60 85.58 85.60 11.4K
14:46 85.59 85.60 85.57 85.57 15.3K
14:47 85.57 85.59 85.57 85.58 11.2K
14:48 85.59 85.60 85.58 85.58 17.3K
14:49 85.58 85.59 85.58 85.58 7.2K
14:50 85.57 85.60 85.57 85.57 50.2K
14:51 85.58 85.59 85.53 85.53 35.6K
14:52 85.53 85.54 85.53 85.54 19.2K
14:53 85.55 85.56 85.54 85.56 27.8K
14:54 85.56 85.57 85.55 85.55 12.2K
14:55 85.55 85.55 85.51 85.54 30.4K
14:56 85.53 85.54 85.52 85.54 24.3K
14:57 85.54 85.55 85.52 85.54 62.8K
14:58 85.54 85.59 85.54 85.59 12.9K
14:59 85.58 85.58 85.52 85.52 30.3K
15:00 85.52 85.59 85.52 85.59 20.9K
15:01 85.59 85.61 85.58 85.58 25.1K
15:02 85.57 85.57 85.52 85.53 15.8K
15:03 85.52 85.55 85.51 85.55 29.8K
15:04 85.55 85.55 85.54 85.55 8.4K
15:05 85.54 85.55 85.54 85.55 10.4K
15:06 85.55 85.55 85.53 85.54 13.3K
15:07 85.53 85.53 85.51 85.51 18.7K
15:08 85.51 85.52 85.49 85.49 8.5K
15:09 85.48 85.51 85.48 85.51 22.8K
15:10 85.53 85.53 85.52 85.52 4.3K
15:11 85.52 85.53 85.49 85.53 15.8K
15:12 85.53 85.53 85.52 85.53 16.9K
15:13 85.53 85.56 85.53 85.56 14.3K
15:14 85.56 85.56 85.54 85.56 11.8K
15:15 85.57 85.57 85.56 85.57 10.9K
15:16 85.57 85.57 85.55 85.56 12.9K
15:17 85.54 85.56 85.54 85.56 14.4K
15:18 85.57 85.58 85.56 85.58 14.8K
15:19 85.60 85.60 85.56 85.56 118.0K
15:20 85.57 85.58 85.54 85.54 17.9K
15:21 85.53 85.54 85.52 85.54 11.3K
15:22 85.54 85.59 85.54 85.59 25.3K
15:23 85.58 85.60 85.58 85.59 10.2K
15:24 85.60 85.61 85.60 85.61 12.3K
15:25 85.62 85.63 85.61 85.62 27.9K
15:26 85.62 85.63 85.60 85.61 11.8K
15:27 85.61 85.62 85.60 85.61 8.9K
15:28 85.62 85.62 85.60 85.60 10.2K
15:29 85.59 85.60 85.58 85.59 8.7K
15:30 85.61 85.61 85.59 85.60 16.0K
15:31 85.60 85.60 85.57 85.59 40.6K
15:32 85.58 85.59 85.56 85.57 10.5K
15:33 85.57 85.59 85.57 85.59 23.1K
15:34 85.58 85.60 85.57 85.60 28.4K
15:35 85.60 85.61 85.56 85.57 22.6K
15:36 85.58 85.58 85.54 85.55 44.3K
15:37 85.55 85.58 85.54 85.56 32.3K
15:38 85.56 85.56 85.53 85.54 36.7K
15:39 85.55 85.63 85.55 85.57 46.5K
15:40 85.57 85.65 85.56 85.61 57.0K
15:41 85.62 85.65 85.58 85.60 48.3K
15:42 85.61 85.64 85.59 85.60 338.9K
15:43 85.61 85.62 85.59 85.62 14.7K
15:44 85.61 85.62 85.58 85.59 65.0K
15:45 85.60 85.66 85.60 85.66 177.5K
15:46 85.67 85.67 85.63 85.63 20.6K
15:47 85.63 85.66 85.63 85.66 25.9K
15:48 85.65 85.68 85.65 85.67 20.3K
15:49 85.68 85.70 85.68 85.69 39.1K
15:50 85.68 85.71 85.68 85.68 94.2K
15:51 85.68 85.72 85.68 85.71 55.1K
15:52 85.72 85.76 85.71 85.75 69.7K
15:53 85.75 85.78 85.74 85.75 84.8K
15:54 85.75 85.77 85.74 85.76 100.6K
15:55 85.69 85.71 85.67 85.67 129.8K
15:56 85.68 85.69 85.64 85.67 79.0K
15:57 85.68 85.69 85.63 85.63 126.0K
15:58 85.63 85.64 85.60 85.60 242.6K
15:59 85.61 85.65 85.60 85.64 499.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available