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 86.21 86.25 86.12 86.17 199.9K
09:31 86.17 86.29 86.08 86.09 71.4K
09:32 86.10 86.16 86.10 86.12 40.9K
09:33 86.12 86.12 86.02 86.10 70.5K
09:34 86.13 86.15 86.09 86.12 75.6K
09:35 86.13 86.21 86.10 86.21 59.8K
09:36 86.28 86.33 86.24 86.28 99.4K
09:37 86.27 86.27 86.23 86.25 53.8K
09:38 86.25 86.25 86.17 86.21 69.3K
09:39 86.23 86.23 86.13 86.13 49.5K
09:40 86.10 86.13 86.09 86.10 59.4K
09:41 86.08 86.08 86.02 86.02 34.4K
09:42 86.02 86.02 85.94 85.95 49.4K
09:43 85.95 85.95 85.91 85.94 51.8K
09:44 85.95 86.02 85.92 86.02 42.2K
09:45 86.02 86.04 85.91 85.97 110.0K
09:46 85.96 85.96 85.85 85.85 40.7K
09:47 85.85 85.93 85.85 85.93 54.2K
09:48 85.94 85.99 85.93 85.93 72.3K
09:49 85.95 86.01 85.95 86.00 30.7K
09:50 85.98 86.03 85.95 86.01 48.1K
09:51 86.00 86.06 86.00 86.06 71.8K
09:52 86.07 86.07 86.00 86.01 41.9K
09:53 86.05 86.07 86.02 86.06 48.9K
09:54 86.05 86.05 86.02 86.05 18.1K
09:55 86.05 86.12 86.04 86.11 45.6K
09:56 86.10 86.10 86.01 86.01 26.9K
09:57 86.01 86.02 86.00 86.01 14.5K
09:58 85.97 86.03 85.97 86.03 32.5K
09:59 86.04 86.09 86.04 86.09 22.9K
10:00 86.11 86.12 86.06 86.06 36.2K
10:01 86.05 86.09 86.04 86.09 30.3K
10:02 86.07 86.07 85.93 85.93 26.1K
10:03 85.93 85.95 85.91 85.92 35.5K
10:04 85.93 85.98 85.93 85.98 29.5K
10:05 85.97 85.98 85.93 85.95 24.5K
10:06 85.96 85.99 85.95 85.97 27.9K
10:07 85.99 86.06 85.99 86.05 31.1K
10:08 86.05 86.08 86.05 86.08 20.3K
10:09 86.07 86.15 86.07 86.09 34.4K
10:10 86.11 86.11 86.10 86.10 18.4K
10:11 86.11 86.12 86.10 86.11 55.7K
10:12 86.10 86.12 86.10 86.12 13.0K
10:13 86.10 86.15 86.10 86.15 16.1K
10:14 86.17 86.17 86.14 86.17 16.7K
10:15 86.17 86.20 86.17 86.19 31.4K
10:16 86.17 86.19 86.17 86.18 17.9K
10:17 86.18 86.22 86.18 86.19 32.3K
10:18 86.20 86.21 86.18 86.19 36.1K
10:19 86.18 86.21 86.17 86.20 17.3K
10:20 86.20 86.24 86.20 86.22 23.9K
10:21 86.23 86.26 86.23 86.24 13.0K
10:22 86.28 86.28 86.26 86.27 30.4K
10:23 86.28 86.29 86.27 86.27 36.3K
10:24 86.27 86.34 86.27 86.34 23.3K
10:25 86.34 86.35 86.28 86.28 13.5K
10:26 86.28 86.28 86.24 86.24 7.7K
10:27 86.24 86.24 86.21 86.22 16.1K
10:28 86.25 86.25 86.21 86.21 14.6K
10:29 86.20 86.22 86.19 86.20 12.1K
10:30 86.20 86.20 86.18 86.20 16.6K
10:31 86.19 86.20 86.12 86.13 14.0K
10:32 86.12 86.14 86.11 86.11 16.7K
10:33 86.14 86.17 86.13 86.17 24.4K
10:34 86.17 86.21 86.17 86.21 21.7K
10:35 86.21 86.23 86.20 86.21 19.7K
10:36 86.20 86.22 86.17 86.18 56.1K
10:37 86.18 86.19 86.16 86.16 19.5K
10:38 86.17 86.19 86.15 86.15 32.3K
10:39 86.17 86.18 86.16 86.16 12.2K
10:40 86.15 86.15 86.11 86.12 14.4K
10:41 86.11 86.12 86.09 86.12 11.8K
10:42 86.12 86.14 86.09 86.09 11.6K
10:43 86.12 86.12 86.09 86.10 10.0K
10:44 86.11 86.14 86.11 86.14 11.3K
10:45 86.14 86.14 86.09 86.12 11.2K
10:46 86.13 86.14 86.09 86.09 8.8K
10:47 86.08 86.09 86.07 86.09 6.7K
10:48 86.10 86.11 86.09 86.10 11.0K
10:49 86.09 86.14 86.09 86.13 7.9K
10:50 86.11 86.11 86.06 86.06 13.8K
10:51 86.06 86.06 86.02 86.03 21.7K
10:52 86.03 86.07 86.03 86.06 29.6K
10:53 86.06 86.08 86.05 86.05 21.1K
10:54 86.05 86.05 86.02 86.04 18.9K
10:55 86.05 86.10 86.04 86.10 13.8K
10:56 86.09 86.09 86.06 86.07 13.4K
10:57 86.09 86.09 86.07 86.09 8.8K
10:58 86.10 86.11 86.07 86.07 16.4K
10:59 86.09 86.10 86.08 86.10 7.4K
11:00 86.09 86.10 86.06 86.08 17.4K
11:01 86.09 86.09 86.01 86.01 18.6K
11:02 86.01 86.01 85.96 85.96 21.8K
11:03 85.95 85.95 85.91 85.92 11.2K
11:04 85.92 85.93 85.91 85.91 13.7K
11:05 85.91 85.98 85.91 85.98 10.0K
11:06 85.98 85.98 85.92 85.93 7.9K
11:07 85.93 85.95 85.93 85.93 15.2K
11:08 85.93 85.93 85.88 85.88 27.9K
11:09 85.88 85.88 85.83 85.83 16.8K
11:10 85.83 85.83 85.78 85.78 14.0K
11:11 85.77 85.83 85.77 85.83 20.7K
11:12 85.80 85.81 85.79 85.81 13.3K
11:13 85.80 85.80 85.78 85.80 13.0K
11:14 85.81 85.88 85.81 85.88 15.1K
11:15 85.89 85.93 85.89 85.91 60.8K
11:16 85.93 85.93 85.91 85.93 12.0K
11:17 85.90 85.92 85.90 85.90 18.3K
11:18 85.89 85.89 85.84 85.84 19.4K
11:19 85.83 85.84 85.80 85.80 16.2K
11:20 85.80 85.84 85.80 85.83 26.9K
11:21 85.82 85.85 85.82 85.82 13.9K
11:22 85.82 85.86 85.82 85.85 13.5K
11:23 85.84 85.85 85.83 85.83 45.3K
11:24 85.83 85.86 85.83 85.83 22.3K
11:25 85.83 85.83 85.81 85.82 6.5K
11:26 85.82 85.84 85.82 85.83 13.1K
11:27 85.82 85.83 85.80 85.80 10.8K
11:28 85.81 85.81 85.77 85.81 22.1K
11:29 85.81 85.83 85.76 85.76 22.4K
11:30 85.75 85.75 85.72 85.72 20.0K
11:31 85.72 85.73 85.70 85.73 12.3K
11:32 85.72 85.77 85.72 85.77 22.6K
11:33 85.76 85.76 85.74 85.74 34.5K
11:34 85.76 85.80 85.76 85.80 7.8K
11:35 85.79 85.84 85.79 85.84 26.3K
11:36 85.83 85.84 85.79 85.79 10.8K
11:37 85.80 85.81 85.80 85.81 7.4K
11:38 85.79 85.79 85.77 85.79 11.1K
11:39 85.81 85.84 85.81 85.84 10.8K
11:40 85.84 85.84 85.81 85.83 10.5K
11:41 85.81 85.81 85.76 85.76 16.3K
11:42 85.76 85.78 85.76 85.78 22.2K
11:43 85.79 85.81 85.79 85.81 11.5K
11:44 85.83 85.83 85.81 85.82 10.3K
11:45 85.83 85.83 85.79 85.80 15.1K
11:46 85.81 85.81 85.77 85.78 15.1K
11:47 85.78 85.78 85.74 85.78 11.8K
11:48 85.78 85.80 85.78 85.80 12.5K
11:49 85.80 85.85 85.80 85.85 8.3K
11:50 85.85 85.86 85.82 85.86 11.4K
11:51 85.87 85.89 85.87 85.87 9.2K
11:52 85.86 85.86 85.83 85.84 11.4K
11:53 85.83 85.84 85.82 85.82 13.3K
11:54 85.82 85.86 85.82 85.85 7.6K
11:55 85.84 85.86 85.84 85.86 10.7K
11:56 85.86 85.86 85.80 85.80 91.0K
11:57 85.80 85.84 85.80 85.84 25.5K
11:58 85.84 85.84 85.80 85.83 32.0K
11:59 85.84 85.85 85.84 85.85 7.5K
12:00 85.87 85.89 85.85 85.89 46.5K
12:01 85.88 85.88 85.85 85.86 8.9K
12:02 85.87 85.87 85.84 85.85 10.9K
12:03 85.84 85.85 85.84 85.85 12.3K
12:04 85.86 85.87 85.84 85.84 14.4K
12:05 85.84 85.86 85.84 85.84 11.5K
12:06 85.83 85.85 85.82 85.85 13.3K
12:07 85.84 85.85 85.84 85.85 14.9K
12:08 85.85 85.87 85.84 85.84 13.9K
12:09 85.84 85.85 85.83 85.84 10.4K
12:10 85.83 85.83 85.81 85.81 9.2K
12:11 85.81 85.81 85.81 85.81 3.6K
12:12 85.81 85.84 85.81 85.83 15.5K
12:13 85.82 85.84 85.82 85.83 13.6K
12:14 85.83 85.84 85.82 85.84 12.0K
12:15 85.84 85.86 85.83 85.86 24.8K
12:16 85.87 85.87 85.83 85.83 11.0K
12:17 85.83 85.86 85.81 85.84 33.2K
12:18 85.85 85.85 85.83 85.83 5.2K
12:19 85.84 85.84 85.81 85.81 15.2K
12:20 85.81 85.83 85.80 85.82 11.5K
12:21 85.80 85.80 85.78 85.78 10.4K
12:22 85.77 85.79 85.76 85.76 17.3K
12:23 85.77 85.77 85.76 85.76 8.4K
12:24 85.75 85.76 85.74 85.76 13.2K
12:25 85.77 85.78 85.75 85.77 12.9K
12:26 85.77 85.77 85.74 85.74 8.0K
12:27 85.73 85.74 85.71 85.73 10.0K
12:28 85.76 85.76 85.72 85.72 8.9K
12:29 85.72 85.73 85.72 85.73 55.5K
12:30 85.74 85.81 85.74 85.81 7.8K
12:31 85.84 85.85 85.84 85.85 4.1K
12:32 85.84 85.87 85.83 85.87 7.3K
12:33 85.87 85.87 85.86 85.86 5.6K
12:34 85.86 85.88 85.86 85.87 12.7K
12:35 85.86 85.87 85.84 85.84 25.9K
12:36 85.84 85.85 85.83 85.83 15.1K
12:37 85.81 85.84 85.81 85.84 9.2K
12:38 85.83 85.85 85.83 85.84 11.8K
12:39 85.85 85.85 85.84 85.84 16.7K
12:40 85.83 85.83 85.79 85.79 16.2K
12:41 85.81 85.86 85.81 85.84 16.6K
12:42 85.85 85.86 85.84 85.85 15.0K
12:43 85.83 85.83 85.83 85.83 13.3K
12:44 85.82 85.82 85.79 85.79 5.4K
12:45 85.79 85.81 85.79 85.80 11.4K
12:46 85.79 85.81 85.79 85.79 22.4K
12:47 85.79 85.82 85.79 85.81 16.2K
12:48 85.81 85.83 85.79 85.79 21.3K
12:49 85.78 85.79 85.78 85.79 16.3K
12:50 85.78 85.81 85.78 85.81 9.7K
12:51 85.80 85.80 85.79 85.80 11.7K
12:52 85.81 85.81 85.79 85.80 10.7K
12:53 85.78 85.79 85.77 85.78 9.6K
12:54 85.78 85.78 85.77 85.77 4.2K
12:55 85.76 85.76 85.73 85.74 17.2K
12:56 85.72 85.76 85.72 85.76 13.1K
12:57 85.77 85.77 85.72 85.72 16.5K
12:58 85.69 85.71 85.69 85.71 7.8K
12:59 85.70 85.71 85.69 85.71 20.3K
13:00 85.69 85.71 85.69 85.71 21.6K
13:01 85.68 85.68 85.68 85.68 12.6K
13:02 85.68 85.69 85.63 85.64 17.3K
13:03 85.63 85.64 85.62 85.63 20.6K
13:04 85.61 85.61 85.58 85.58 24.4K
13:05 85.58 85.63 85.58 85.63 19.0K
13:06 85.61 85.61 85.58 85.60 14.5K
13:07 85.60 85.63 85.59 85.63 18.9K
13:08 85.63 85.66 85.63 85.65 13.2K
13:09 85.63 85.63 85.61 85.63 6.9K
13:10 85.63 85.63 85.58 85.58 9.1K
13:11 85.59 85.59 85.56 85.56 13.6K
13:12 85.56 85.56 85.53 85.53 19.2K
13:13 85.55 85.62 85.55 85.62 26.4K
13:14 85.63 85.66 85.63 85.64 30.8K
13:15 85.64 85.64 85.59 85.59 13.3K
13:16 85.59 85.59 85.57 85.58 31.3K
13:17 85.58 85.64 85.58 85.63 15.5K
13:18 85.63 85.64 85.59 85.58 12.9K
13:19 85.59 85.60 85.58 85.58 5.8K
13:20 85.55 85.56 85.54 85.54 9.8K
13:21 85.54 85.55 85.53 85.53 5.5K
13:22 85.54 85.54 85.48 85.48 17.0K
13:23 85.51 85.56 85.51 85.56 22.2K
13:24 85.57 85.60 85.57 85.59 8.4K
13:25 85.60 85.66 85.60 85.65 48.2K
13:26 85.63 85.65 85.63 85.63 37.7K
13:27 85.63 85.64 85.61 85.63 9.9K
13:28 85.62 85.65 85.62 85.65 6.2K
13:29 85.65 85.65 85.64 85.65 4.9K
13:30 85.63 85.66 85.63 85.64 17.8K
13:31 85.63 85.64 85.62 85.62 13.7K
13:32 85.61 85.62 85.59 85.59 8.2K
13:33 85.59 85.60 85.57 85.58 9.1K
13:34 85.57 85.59 85.57 85.57 14.9K
13:35 85.57 85.57 85.56 85.57 6.9K
13:36 85.57 85.57 85.53 85.55 10.8K
13:37 85.55 85.60 85.54 85.60 14.9K
13:38 85.60 85.60 85.58 85.59 14.0K
13:39 85.58 85.58 85.54 85.55 20.9K
13:40 85.56 85.58 85.55 85.57 11.2K
13:41 85.58 85.58 85.56 85.57 14.2K
13:42 85.57 85.59 85.56 85.59 10.9K
13:43 85.57 85.58 85.56 85.57 12.2K
13:44 85.57 85.60 85.57 85.59 13.5K
13:45 85.59 85.59 85.56 85.58 8.3K
13:46 85.58 85.58 85.57 85.57 6.9K
13:47 85.57 85.59 85.57 85.58 10.7K
13:48 85.59 85.61 85.59 85.61 33.5K
13:49 85.61 85.61 85.58 85.58 16.1K
13:50 85.58 85.58 85.57 85.57 13.9K
13:51 85.56 85.56 85.55 85.55 7.8K
13:52 85.55 85.57 85.55 85.56 9.3K
13:53 85.59 85.60 85.58 85.59 7.5K
13:54 85.57 85.57 85.54 85.54 6.2K
13:55 85.55 85.57 85.55 85.55 14.8K
13:56 85.53 85.55 85.52 85.55 12.0K
13:57 85.55 85.56 85.54 85.55 14.7K
13:58 85.54 85.56 85.54 85.56 4.3K
13:59 85.56 85.57 85.54 85.54 12.2K
14:00 85.54 85.55 85.52 85.55 12.0K
14:01 85.55 85.56 85.53 85.54 12.6K
14:02 85.54 85.54 85.52 85.54 13.3K
14:03 85.54 85.54 85.53 85.54 9.9K
14:04 85.54 85.54 85.52 85.53 6.9K
14:05 85.52 85.55 85.52 85.55 17.2K
14:06 85.56 85.56 85.53 85.53 16.4K
14:07 85.52 85.52 85.48 85.48 12.7K
14:08 85.49 85.51 85.48 85.48 10.6K
14:09 85.48 85.48 85.46 85.46 8.0K
14:10 85.47 85.52 85.47 85.50 19.9K
14:11 85.51 85.52 85.50 85.52 15.0K
14:12 85.52 85.55 85.52 85.54 11.2K
14:13 85.55 85.55 85.51 85.52 19.0K
14:14 85.52 85.53 85.51 85.51 14.6K
14:15 85.51 85.54 85.50 85.52 17.4K
14:16 85.52 85.53 85.52 85.52 13.6K
14:17 85.53 85.54 85.51 85.51 15.1K
14:18 85.51 85.54 85.51 85.53 15.9K
14:19 85.53 85.54 85.51 85.51 24.6K
14:20 85.50 85.50 85.47 85.49 12.9K
14:21 85.49 85.53 85.49 85.53 30.8K
14:22 85.51 85.52 85.51 85.51 27.1K
14:23 85.50 85.51 85.49 85.51 10.8K
14:24 85.52 85.54 85.52 85.52 9.4K
14:25 85.52 85.56 85.51 85.56 14.3K
14:26 85.57 85.59 85.57 85.59 8.0K
14:27 85.58 85.58 85.57 85.57 17.6K
14:28 85.57 85.60 85.56 85.59 24.5K
14:29 85.59 85.60 85.59 85.60 9.4K
14:30 85.60 85.61 85.60 85.60 8.9K
14:31 85.61 85.62 85.59 85.61 9.3K
14:32 85.60 85.63 85.60 85.61 19.6K
14:33 85.60 85.60 85.59 85.60 9.6K
14:34 85.60 85.62 85.58 85.61 10.5K
14:35 85.63 85.64 85.61 85.61 8.2K
14:36 85.61 85.61 85.58 85.59 5.0K
14:37 85.59 85.61 85.58 85.61 20.3K
14:38 85.61 85.62 85.60 85.62 13.4K
14:39 85.61 85.64 85.61 85.64 7.2K
14:40 85.65 85.71 85.65 85.71 21.9K
14:41 85.71 85.73 85.71 85.73 14.8K
14:42 85.73 85.75 85.73 85.75 34.0K
14:43 85.75 85.75 85.73 85.73 18.8K
14:44 85.71 85.72 85.70 85.72 12.4K
14:45 85.72 85.74 85.71 85.71 15.5K
14:46 85.70 85.72 85.68 85.68 18.9K
14:47 85.69 85.71 85.67 85.67 51.3K
14:48 85.67 85.71 85.67 85.71 33.9K
14:49 85.72 85.73 85.71 85.73 5.9K
14:50 85.73 85.74 85.72 85.72 11.1K
14:51 85.72 85.73 85.72 85.73 15.4K
14:52 85.72 85.73 85.71 85.73 12.0K
14:53 85.72 85.75 85.72 85.72 19.6K
14:54 85.73 85.76 85.73 85.76 12.8K
14:55 85.75 85.77 85.75 85.77 7.2K
14:56 85.76 85.76 85.73 85.73 13.3K
14:57 85.71 85.71 85.70 85.71 5.4K
14:58 85.71 85.74 85.71 85.73 12.0K
14:59 85.75 85.75 85.73 85.73 14.6K
15:00 85.72 85.72 85.70 85.72 9.9K
15:01 85.71 85.71 85.67 85.67 13.3K
15:02 85.67 85.68 85.67 85.68 12.4K
15:03 85.67 85.70 85.66 85.70 16.3K
15:04 85.70 85.71 85.68 85.68 7.4K
15:05 85.67 85.71 85.67 85.71 11.4K
15:06 85.70 85.72 85.69 85.69 10.5K
15:07 85.68 85.68 85.65 85.65 9.6K
15:08 85.66 85.66 85.62 85.65 15.2K
15:09 85.67 85.67 85.64 85.64 16.9K
15:10 85.64 85.64 85.60 85.61 13.8K
15:11 85.61 85.66 85.61 85.66 13.8K
15:12 85.66 85.66 85.65 85.66 7.4K
15:13 85.66 85.66 85.65 85.65 10.7K
15:14 85.65 85.65 85.61 85.61 13.6K
15:15 85.62 85.63 85.61 85.62 14.1K
15:16 85.61 85.63 85.59 85.59 16.1K
15:17 85.60 85.61 85.57 85.60 68.0K
15:18 85.60 85.62 85.60 85.60 18.5K
15:19 85.60 85.60 85.58 85.58 12.8K
15:20 85.57 85.58 85.57 85.57 49.4K
15:21 85.58 85.58 85.55 85.57 12.9K
15:22 85.56 85.57 85.55 85.56 34.6K
15:23 85.56 85.57 85.52 85.52 12.8K
15:24 85.52 85.52 85.49 85.49 18.5K
15:25 85.49 85.53 85.49 85.53 41.7K
15:26 85.52 85.54 85.52 85.52 16.9K
15:27 85.51 85.52 85.51 85.52 10.4K
15:28 85.51 85.52 85.51 85.52 14.9K
15:29 85.53 85.53 85.52 85.53 12.3K
15:30 85.55 85.57 85.55 85.56 33.6K
15:31 85.57 85.59 85.57 85.58 34.0K
15:32 85.57 85.59 85.55 85.55 19.1K
15:33 85.56 85.58 85.56 85.57 6.5K
15:34 85.57 85.58 85.57 85.57 11.1K
15:35 85.59 85.59 85.57 85.57 17.0K
15:36 85.56 85.56 85.53 85.53 27.0K
15:37 85.53 85.56 85.52 85.56 20.4K
15:38 85.55 85.56 85.54 85.54 16.1K
15:39 85.54 85.62 85.54 85.61 29.4K
15:40 85.61 85.61 85.59 85.61 17.3K
15:41 85.60 85.60 85.55 85.58 20.7K
15:42 85.59 85.62 85.57 85.57 40.3K
15:43 85.58 85.59 85.58 85.59 19.7K
15:44 85.60 85.60 85.58 85.58 32.1K
15:45 85.57 85.58 85.53 85.53 24.2K
15:46 85.52 85.52 85.48 85.50 55.1K
15:47 85.52 85.55 85.52 85.53 35.7K
15:48 85.53 85.54 85.51 85.51 50.0K
15:49 85.52 85.54 85.52 85.54 37.0K
15:50 85.53 85.53 85.47 85.48 105.1K
15:51 85.49 85.53 85.49 85.53 98.2K
15:52 85.53 85.57 85.53 85.56 58.8K
15:53 85.56 85.57 85.56 85.56 49.6K
15:54 85.56 85.58 85.53 85.54 98.1K
15:55 85.51 85.53 85.47 85.52 193.5K
15:56 85.53 85.53 85.44 85.44 118.0K
15:57 85.45 85.49 85.44 85.44 103.8K
15:58 85.44 85.46 85.43 85.45 135.9K
15:59 85.45 85.45 85.42 85.42 625.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available