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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.18 71.83 71.04 71.58 9.3M
2021-12-30 71.26 71.40 70.81 71.33 9.3M
2021-12-29 70.77 71.18 70.65 71.07 6.9M
2021-12-28 70.16 70.71 70.11 70.69 8.1M
2021-12-27 69.75 70.06 69.54 70.06 7.9M
2021-12-23 69.77 70.08 69.65 69.72 7.3M
2021-12-22 69.32 69.83 69.22 69.73 9.5M
2021-12-21 69.75 70.21 69.06 69.43 16.2M
2021-12-20 68.80 69.60 68.24 69.53 15.0M
2021-12-17 70.81 71.16 69.86 70.01 21.8M
2021-12-16 70.65 71.51 70.59 71.08 15.1M
2021-12-15 69.50 70.78 69.50 70.72 22.7M
2021-12-14 69.99 70.13 69.25 69.58 17.5M
2021-12-13 69.08 70.34 69.08 70.00 13.8M
2021-12-10 69.06 69.48 68.79 69.15 11.7M
2021-12-09 69.03 69.17 68.31 68.78 11.9M
2021-12-08 69.00 69.34 68.50 68.87 13.0M
2021-12-07 68.44 69.11 68.26 68.94 10.9M
2021-12-06 67.84 69.14 67.81 68.43 23.6M
2021-12-03 67.06 67.42 66.09 67.40 21.4M
2021-12-02 66.05 67.35 66.05 66.73 17.5M
2021-12-01 66.21 67.48 65.85 65.89 23.0M
2021-11-30 67.43 67.44 65.71 65.77 24.3M
2021-11-29 67.28 67.94 66.74 67.75 11.4M
2021-11-26 67.34 67.78 66.59 66.76 10.9M
2021-11-24 67.75 67.96 67.40 67.82 8.0M
2021-11-23 67.70 68.18 67.37 67.78 9.5M
2021-11-22 67.25 68.07 67.07 67.71 11.6M
2021-11-19 67.01 67.45 66.83 67.30 10.3M
2021-11-18 67.16 67.29 66.70 66.92 7.7M
2021-11-17 67.05 67.37 66.71 67.27 9.5M
2021-11-16 67.56 67.69 67.17 67.21 6.6M
2021-11-15 66.94 67.56 66.80 67.53 9.5M
2021-11-12 66.67 66.83 66.36 66.65 9.1M
2021-11-11 67.06 67.09 66.34 66.69 7.9M
2021-11-10 66.61 67.16 66.57 67.10 12.9M
2021-11-09 66.34 66.75 66.13 66.56 8.2M
2021-11-08 67.30 67.31 65.90 66.22 9.8M
2021-11-05 66.81 67.51 66.74 67.22 10.8M
2021-11-04 66.86 67.00 65.90 66.59 16.1M
2021-11-03 67.10 67.37 66.42 66.96 10.5M
2021-11-02 67.40 67.53 66.73 67.21 9.9M
2021-11-01 66.89 67.32 66.68 67.15 8.1M
2021-10-29 67.29 67.57 66.58 66.91 13.3M
2021-10-27 67.48 67.65 66.80 66.87 11.1M
2021-10-26 67.02 67.84 66.91 67.32 9.7M
2021-10-25 67.15 67.37 66.80 66.96 7.6M
2021-10-22 67.09 67.37 66.94 67.25 10.7M
2021-10-21 66.95 67.18 66.82 66.91 8.7M
2021-10-20 66.14 67.17 66.07 66.91 13.9M
2021-10-19 65.55 65.96 65.37 65.87 10.7M
2021-10-18 65.24 65.41 64.70 65.05 10.4M
2021-10-15 65.97 66.20 65.57 65.68 14.8M
2021-10-14 65.29 66.00 65.13 65.87 10.7M
2021-10-13 64.34 65.12 64.00 65.07 13.1M
2021-10-12 63.98 64.51 63.81 64.32 10.5M
2021-10-11 64.50 64.63 63.80 63.89 12.7M
2021-10-08 65.24 65.37 64.73 64.77 8.9M
2021-10-07 65.72 66.24 65.18 65.25 13.8M
2021-10-06 64.40 65.65 64.02 65.60 16.6M
2021-10-05 64.84 65.07 64.52 64.60 13.1M
2021-10-04 63.81 64.95 63.78 64.76 20.2M
2021-10-01 64.27 64.39 63.66 63.88 14.5M
2021-09-30 64.63 64.67 63.79 63.88 13.6M
2021-09-29 63.75 64.84 63.58 64.39 15.4M
2021-09-28 64.31 64.41 63.37 63.56 20.2M
2021-09-27 65.03 65.69 64.28 64.37 10.9M
2021-09-24 65.20 65.63 64.98 65.14 11.8M
2021-09-23 65.56 66.05 65.15 65.21 9.7M
2021-09-22 65.84 66.09 65.31 65.56 12.4M
2021-09-21 65.97 66.42 65.56 65.60 13.2M
2021-09-20 65.76 66.36 65.06 65.78 22.8M
2021-09-17 67.30 67.66 66.34 66.40 12.6M
2021-09-16 68.00 68.28 67.34 67.44 15.7M
2021-09-15 68.00 68.46 67.63 68.01 9.9M
2021-09-14 68.55 68.77 67.93 68.10 14.1M
2021-09-13 69.03 69.11 68.13 68.33 13.1M
2021-09-10 69.37 69.45 68.43 68.45 12.3M
2021-09-09 69.58 69.83 69.37 69.42 8.2M
2021-09-08 68.53 69.99 68.37 69.80 14.6M
2021-09-07 69.43 69.44 68.45 68.57 13.1M
2021-09-03 69.86 69.96 69.32 69.49 9.5M
2021-09-02 69.59 70.07 69.52 70.07 10.3M
2021-09-01 68.73 69.67 68.64 69.44 13.3M
2021-08-31 68.59 68.93 68.25 68.54 11.3M
2021-08-30 68.50 68.82 68.27 68.62 11.8M
2021-08-27 68.61 68.84 68.39 68.52 10.5M
2021-08-26 68.71 68.74 68.39 68.54 8.3M
2021-08-25 68.57 68.93 68.18 68.71 8.2M
2021-08-24 69.00 69.06 68.12 68.58 12.7M
2021-08-23 69.88 69.90 68.90 69.03 10.9M
2021-08-20 68.95 69.98 68.59 69.93 11.8M
2021-08-19 68.82 69.63 68.75 69.07 13.9M
2021-08-18 69.13 69.28 68.56 68.79 15.7M
2021-08-17 68.91 69.15 68.45 69.14 11.5M
2021-08-16 68.68 69.59 68.61 69.10 12.9M
2021-08-13 68.34 68.76 68.20 68.68 11.8M
2021-08-12 68.01 68.44 67.98 68.20 9.5M
2021-08-11 67.65 68.44 67.65 68.13 9.2M
2021-08-10 67.49 67.73 67.19 67.50 7.9M
2021-08-09 67.50 67.68 67.06 67.43 8.4M
2021-08-06 67.42 67.94 67.26 67.45 10.0M
2021-08-05 66.85 67.58 66.68 67.49 15.9M
2021-08-04 66.59 66.84 65.93 66.76 16.2M
2021-08-03 66.58 67.17 66.27 66.86 13.0M
2021-08-02 66.12 66.72 66.04 66.48 11.8M
2021-07-30 66.49 67.05 65.82 65.97 12.6M
2021-07-29 66.47 66.72 66.15 66.53 15.1M
2021-07-28 66.83 66.95 65.86 66.35 12.5M
2021-07-27 65.68 66.98 65.30 66.86 17.1M
2021-07-26 65.58 65.93 65.27 65.73 9.0M
2021-07-23 65.04 65.77 64.92 65.71 8.1M
2021-07-22 64.85 65.17 64.67 64.88 11.4M
2021-07-21 65.54 65.69 64.73 64.78 11.2M
2021-07-20 65.28 66.16 65.28 65.50 16.9M
2021-07-19 66.00 66.53 64.48 65.22 22.8M
2021-07-16 65.68 66.61 65.61 66.27 16.6M
2021-07-15 64.66 65.66 64.64 65.61 14.3M
2021-07-14 64.34 65.16 64.04 64.88 10.4M
2021-07-13 64.70 64.91 64.09 64.32 11.2M
2021-07-12 64.53 64.87 64.22 64.81 8.7M
2021-07-09 64.61 64.78 64.07 64.60 10.7M
2021-07-08 64.35 64.91 64.25 64.52 10.3M
2021-07-07 64.32 64.72 63.96 64.71 12.1M
2021-07-06 64.01 64.33 63.28 64.29 9.1M
2021-07-02 64.09 64.09 63.70 64.02 9.3M
2021-07-01 63.35 64.14 63.10 63.92 11.5M
2021-06-30 63.30 63.54 62.99 63.23 9.5M
2021-06-29 64.19 64.57 63.16 63.35 12.3M
2021-06-28 64.24 64.71 64.15 64.39 8.4M
2021-06-25 63.33 64.03 63.26 63.98 9.1M
2021-06-24 63.44 63.46 63.02 63.30 7.6M
2021-06-23 64.00 64.00 63.17 63.36 12.8M
2021-06-22 64.43 64.62 64.01 64.04 8.3M
2021-06-21 63.81 64.59 63.45 64.43 13.9M
2021-06-18 65.43 65.48 64.00 64.10 18.0M
2021-06-17 65.40 66.17 65.21 65.81 12.9M
2021-06-16 66.62 66.86 65.42 65.45 23.1M
2021-06-15 66.33 66.81 66.14 66.45 16.4M
2021-06-14 66.12 66.42 65.85 66.25 6.9M
2021-06-11 65.96 66.16 65.65 66.11 9.1M
2021-06-10 65.58 66.03 65.42 65.96 8.3M
2021-06-09 65.11 65.65 64.97 65.53 9.4M
2021-06-08 65.65 65.70 64.67 64.95 9.2M
2021-06-07 65.45 65.61 65.34 65.51 6.9M
2021-06-04 65.66 65.76 65.31 65.39 7.2M
2021-06-03 64.80 65.70 64.58 65.49 11.9M
2021-06-02 64.86 65.46 64.60 65.10 10.2M
2021-06-01 65.31 65.46 64.61 64.76 11.0M
2021-05-28 65.20 65.40 64.96 65.16 9.8M
2021-05-27 65.48 65.48 64.79 64.81 8.5M
2021-05-26 65.28 65.53 65.06 65.25 8.4M
2021-05-25 66.11 66.11 65.09 65.24 10.2M
2021-05-24 66.48 66.59 66.00 66.04 9.7M
2021-05-21 65.98 66.41 65.70 66.16 10.2M
2021-05-20 65.37 66.22 65.35 65.82 12.8M
2021-05-19 65.05 65.31 64.49 65.25 13.1M
2021-05-18 65.23 65.58 65.06 65.36 9.8M
2021-05-17 65.88 66.26 65.27 65.37 12.6M
2021-05-14 65.75 66.33 65.75 65.91 9.5M
2021-05-13 64.42 65.98 64.37 65.59 14.1M
2021-05-12 65.82 65.82 64.32 64.35 14.8M
2021-05-11 66.64 66.73 65.43 65.89 14.1M
2021-05-10 66.18 67.38 66.18 66.71 13.2M
2021-05-07 65.80 66.54 65.78 66.04 9.1M
2021-05-06 65.52 65.90 65.08 65.84 11.7M
2021-05-05 66.46 66.46 64.97 65.34 11.8M
2021-05-04 66.64 66.76 66.02 66.46 11.7M
2021-05-03 66.87 67.33 66.60 66.71 10.8M
2021-04-30 66.34 66.74 65.95 66.72 10.3M
2021-04-29 65.60 66.24 65.60 66.20 9.6M
2021-04-28 65.72 65.90 65.29 65.60 7.6M
2021-04-27 66.10 66.13 65.58 65.69 10.5M
2021-04-26 66.61 66.65 66.00 66.20 6.3M
2021-04-23 66.70 66.92 66.41 66.58 8.4M
2021-04-22 67.10 67.33 66.61 66.67 9.0M
2021-04-21 67.79 68.05 66.90 67.15 9.6M
2021-04-20 66.87 67.89 66.83 67.72 14.8M
2021-04-19 67.25 67.36 66.71 66.87 10.8M
2021-04-16 66.92 67.47 66.78 67.21 11.2M
2021-04-15 65.95 66.70 65.91 66.67 11.9M
2021-04-14 65.49 65.94 65.32 65.94 7.6M
2021-04-13 64.62 65.77 64.50 65.65 9.1M
2021-04-12 64.83 65.34 64.66 64.88 7.1M
2021-04-09 64.95 65.23 64.69 64.82 7.9M
2021-04-08 65.11 65.31 64.75 64.89 10.0M
2021-04-07 64.97 65.29 64.61 64.94 7.9M
2021-04-06 64.61 65.03 64.14 65.02 8.6M
2021-04-05 64.21 65.09 64.15 64.68 14.7M
2021-04-01 63.94 64.09 63.55 63.98 10.5M
2021-03-31 63.60 64.16 63.47 64.04 11.1M
2021-03-30 63.95 63.95 63.10 63.57 11.1M
2021-03-29 63.34 64.45 63.31 64.15 16.4M
2021-03-26 63.25 63.53 62.64 63.47 10.4M
2021-03-25 62.79 63.47 62.51 63.26 14.2M
2021-03-24 62.37 63.04 62.15 62.59 11.0M
2021-03-23 61.63 62.81 61.50 62.57 13.1M
2021-03-22 61.60 61.93 61.21 61.65 12.8M
2021-03-19 62.05 62.74 61.39 62.20 19.4M
2021-03-18 62.20 62.45 61.60 62.03 14.8M
2021-03-17 63.24 63.25 62.20 62.26 17.2M
2021-03-16 63.06 63.45 62.89 63.29 14.6M
2021-03-15 62.50 63.37 62.50 63.21 12.2M
2021-03-12 61.85 62.60 61.56 62.41 10.0M
2021-03-11 61.63 62.36 61.55 61.58 8.6M
2021-03-10 61.30 61.93 61.13 61.74 13.7M
2021-03-09 60.85 61.52 60.77 61.32 11.1M
2021-03-08 59.85 61.05 59.69 60.52 19.2M
2021-03-05 58.97 59.96 58.45 59.68 16.8M
2021-03-04 58.81 59.82 58.40 58.72 22.1M
2021-03-03 59.38 59.38 58.27 58.77 22.9M
2021-03-02 59.74 59.90 59.14 59.47 14.7M
2021-03-01 59.10 60.32 59.09 59.65 15.7M
2021-02-26 59.66 60.03 58.34 58.36 19.0M
2021-02-25 59.88 60.17 59.17 59.46 15.7M
2021-02-24 60.56 60.67 59.94 60.00 11.8M
2021-02-23 60.45 60.92 60.14 60.71 13.1M
2021-02-22 61.24 61.31 59.64 60.21 17.8M
2021-02-19 62.35 62.38 61.36 61.41 9.0M
2021-02-18 61.87 62.61 61.87 62.34 7.7M
2021-02-17 61.99 62.08 61.55 61.97 10.2M
2021-02-16 62.55 62.63 61.83 61.92 15.9M
2021-02-12 62.89 63.18 62.29 62.62 10.1M
2021-02-11 63.41 63.62 62.98 63.08 8.7M
2021-02-10 63.56 63.70 63.01 63.44 9.8M
2021-02-09 63.21 63.42 62.67 63.19 6.2M
2021-02-08 63.73 63.75 62.86 63.10 10.8M
2021-02-05 63.53 63.94 63.27 63.59 6.0M
2021-02-04 62.73 63.34 62.55 63.25 11.4M
2021-02-03 62.89 63.18 62.62 62.76 8.1M
2021-02-02 62.66 63.93 62.40 62.96 14.3M
2021-02-01 62.55 63.01 61.93 62.45 8.1M
2021-01-29 62.17 62.78 61.76 62.15 13.9M
2021-01-28 61.96 63.44 61.80 62.49 12.7M
2021-01-27 62.95 63.42 61.47 61.75 19.6M
2021-01-26 64.01 64.08 63.20 63.46 9.7M
2021-01-25 62.62 64.19 62.55 64.10 18.9M
2021-01-22 62.57 63.05 62.33 62.84 9.4M
2021-01-21 62.97 63.10 62.64 62.75 7.0M
2021-01-20 62.73 63.40 62.36 63.12 22.4M
2021-01-19 63.33 63.39 62.66 62.75 9.5M
2021-01-15 62.25 63.18 62.02 62.99 13.8M
2021-01-14 62.64 62.69 62.02 62.38 13.0M
2021-01-13 61.61 62.82 61.50 62.62 13.3M
2021-01-12 61.65 61.86 60.68 61.42 12.3M
2021-01-11 62.10 62.35 61.29 61.75 8.3M
2021-01-08 61.89 62.46 61.78 62.33 13.5M
2021-01-07 62.97 63.09 61.75 61.81 12.4M
2021-01-06 61.46 63.04 61.32 62.63 18.0M
2021-01-05 61.25 61.43 60.61 61.11 8.3M
2021-01-04 62.81 62.81 60.77 61.12 12.6M