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
2022-12-30 71.11 71.23 69.84 70.50 7.4M
2022-12-29 71.02 71.58 70.97 71.18 5.8M
2022-12-28 71.51 71.81 70.56 70.67 7.2M
2022-12-27 71.07 71.50 70.62 71.35 6.1M
2022-12-23 70.06 70.96 70.05 70.91 5.7M
2022-12-22 70.51 70.51 69.03 70.19 7.1M
2022-12-21 70.07 70.65 69.84 70.62 8.2M
2022-12-20 69.59 70.03 69.14 69.65 8.0M
2022-12-19 69.55 70.30 69.18 69.63 9.8M
2022-12-16 71.16 71.16 69.60 70.48 19.6M
2022-12-15 72.30 72.42 71.36 71.70 13.2M
2022-12-14 72.92 73.70 72.05 72.58 13.3M
2022-12-13 73.47 73.79 71.88 72.67 13.7M
2022-12-12 71.21 72.47 70.95 72.45 11.4M
2022-12-09 70.95 71.45 70.76 70.83 11.9M
2022-12-08 70.75 71.46 70.49 71.20 10.0M
2022-12-07 71.13 71.61 70.48 70.74 14.1M
2022-12-06 70.53 71.11 70.26 71.07 12.8M
2022-12-05 70.49 70.90 70.36 70.63 11.5M
2022-12-02 70.61 71.22 70.32 71.03 10.4M
2022-12-01 72.13 72.51 71.19 71.37 15.4M
2022-11-30 69.56 71.58 69.49 71.43 16.5M
2022-11-29 69.78 69.84 69.28 69.69 9.5M
2022-11-28 70.45 70.72 69.91 70.21 9.1M
2022-11-25 70.79 71.16 70.74 70.94 4.5M
2022-11-23 69.55 70.56 69.55 70.53 7.2M
2022-11-22 69.49 70.18 69.31 69.75 7.5M
2022-11-21 68.74 69.37 68.69 69.16 11.4M
2022-11-18 68.05 68.92 68.02 68.85 11.7M
2022-11-17 67.87 68.06 67.09 67.42 11.6M
2022-11-16 68.04 68.97 68.04 68.62 13.2M
2022-11-15 67.98 68.48 67.19 68.01 13.6M
2022-11-14 68.12 68.49 67.24 67.27 10.2M
2022-11-11 68.85 69.03 67.43 68.08 15.3M
2022-11-10 67.73 68.98 66.73 68.85 17.9M
2022-11-09 66.00 66.51 65.62 65.75 12.9M
2022-11-08 65.90 66.68 65.69 66.27 12.4M
2022-11-07 66.96 67.07 64.77 65.81 14.3M
2022-11-04 66.82 67.36 65.92 67.09 12.1M
2022-11-03 65.76 67.27 65.40 66.68 14.3M
2022-11-02 66.82 68.21 66.37 66.39 21.3M
2022-11-01 67.18 67.43 66.51 67.04 10.7M
2022-10-31 67.24 67.52 66.38 66.78 10.9M
2022-10-28 65.88 67.55 65.79 67.41 13.6M
2022-10-27 65.56 66.35 65.42 65.61 12.3M
2022-10-26 65.47 65.80 64.81 65.09 13.5M
2022-10-25 64.05 65.29 63.90 65.12 14.2M
2022-10-24 63.65 64.34 63.15 63.84 10.0M
2022-10-21 62.39 63.78 61.96 63.31 15.5M
2022-10-20 63.79 63.79 61.86 62.16 15.5M
2022-10-19 63.77 64.20 63.22 63.77 12.8M
2022-10-18 64.71 64.96 63.97 64.61 16.0M
2022-10-17 63.00 64.05 63.00 63.45 14.1M
2022-10-14 63.71 64.17 61.84 62.15 19.7M
2022-10-13 60.59 63.31 60.35 63.06 30.7M
2022-10-12 63.54 63.66 61.48 61.52 20.9M
2022-10-11 63.63 64.47 63.30 63.64 17.2M
2022-10-10 63.89 64.63 63.78 63.87 16.5M
2022-10-07 64.92 65.16 63.32 63.76 21.1M
2022-10-06 67.04 67.15 65.04 65.11 25.7M
2022-10-05 67.98 67.98 66.58 67.33 17.2M
2022-10-04 67.90 68.92 67.48 68.86 17.0M
2022-10-03 66.58 67.80 66.12 67.43 25.4M
2022-09-30 67.12 67.38 65.37 65.51 22.8M
2022-09-29 69.23 69.39 66.66 66.80 20.3M
2022-09-28 69.65 70.02 68.74 69.59 22.9M
2022-09-27 70.49 70.60 68.51 68.85 19.1M
2022-09-26 71.58 71.67 69.33 70.03 18.0M
2022-09-23 71.89 71.99 70.84 71.76 16.2M
2022-09-22 72.80 73.09 72.22 72.60 17.4M
2022-09-21 74.35 74.85 72.83 72.86 15.2M
2022-09-20 74.47 74.47 73.34 73.87 11.7M
2022-09-19 73.74 74.97 73.54 74.96 10.7M
2022-09-16 74.48 75.05 74.34 74.47 16.1M
2022-09-15 76.05 76.05 74.56 74.75 18.1M
2022-09-14 76.07 77.09 75.99 76.66 11.1M
2022-09-13 77.33 77.65 75.67 76.04 17.6M
2022-09-12 77.59 78.22 77.35 78.12 11.3M
2022-09-09 77.53 77.82 76.85 77.38 10.6M
2022-09-08 76.84 77.58 76.66 77.07 12.6M
2022-09-07 75.15 77.24 75.07 77.13 15.8M
2022-09-06 75.02 75.84 74.60 74.79 16.5M
2022-09-02 75.60 76.31 74.38 74.60 12.8M
2022-09-01 74.05 75.52 74.05 75.41 14.1M
2022-08-31 74.87 75.33 74.31 74.34 11.0M
2022-08-30 75.92 75.98 74.55 74.83 10.3M
2022-08-29 75.32 76.50 74.88 75.94 11.2M
2022-08-26 76.92 77.18 75.64 75.71 8.9M
2022-08-25 76.60 76.89 76.02 76.89 7.3M
2022-08-24 76.08 76.52 75.89 76.42 7.5M
2022-08-23 76.50 76.67 75.87 76.18 7.9M
2022-08-22 77.33 77.48 76.44 76.64 13.2M
2022-08-19 77.64 78.05 77.35 77.70 8.6M
2022-08-18 77.52 77.98 77.47 77.74 8.3M
2022-08-17 77.26 77.79 77.20 77.45 10.6M
2022-08-16 77.19 77.87 77.11 77.58 7.8M
2022-08-15 76.57 77.44 76.43 77.36 7.8M
2022-08-12 76.00 76.73 75.85 76.72 7.9M
2022-08-11 75.61 76.25 75.27 75.49 8.0M
2022-08-10 75.51 75.67 74.95 75.50 7.9M
2022-08-09 74.57 75.31 74.52 75.17 8.1M
2022-08-08 74.87 75.22 73.99 74.34 8.4M
2022-08-05 74.30 74.64 73.53 74.23 11.0M
2022-08-04 74.38 75.04 74.14 74.50 8.7M
2022-08-03 73.77 74.52 72.62 74.34 11.0M
2022-08-02 74.36 74.79 73.82 73.88 11.5M
2022-08-01 73.72 74.09 73.25 74.03 11.6M
2022-07-29 73.18 74.26 73.17 73.95 12.3M
2022-07-28 72.03 73.47 71.97 73.32 14.9M
2022-07-27 70.39 70.98 70.20 70.78 10.3M
2022-07-26 70.24 70.94 70.16 70.72 9.0M
2022-07-25 69.32 70.32 69.13 70.30 8.6M
2022-07-22 69.04 69.70 68.88 69.43 9.8M
2022-07-21 68.50 68.52 67.85 68.49 13.0M
2022-07-20 69.35 69.38 68.23 68.31 17.0M
2022-07-19 69.24 69.61 69.00 69.23 11.4M
2022-07-18 69.60 69.70 68.76 68.79 7.7M
2022-07-15 69.70 69.86 68.56 69.76 8.7M
2022-07-14 68.51 69.73 68.35 69.63 9.5M
2022-07-13 69.27 70.38 69.21 69.63 19.1M
2022-07-12 69.85 70.81 69.63 69.92 9.6M
2022-07-11 69.55 70.39 69.39 70.26 6.6M
2022-07-08 69.98 70.13 69.59 69.82 6.3M
2022-07-07 70.48 70.71 69.98 70.05 8.4M
2022-07-06 69.74 70.76 69.19 70.12 14.3M
2022-07-05 71.69 71.74 68.31 69.40 22.0M
2022-07-01 70.49 71.97 70.21 71.85 17.1M
2022-06-30 68.93 70.65 68.84 70.13 18.9M
2022-06-29 69.42 69.63 68.92 69.36 15.2M
2022-06-28 69.80 70.34 69.22 69.31 13.2M
2022-06-27 68.86 69.73 68.59 69.57 11.6M
2022-06-24 68.19 69.15 67.92 69.01 15.0M
2022-06-23 66.66 67.95 66.57 67.83 20.6M
2022-06-22 65.23 66.76 65.21 66.27 14.3M
2022-06-21 64.58 65.94 64.42 65.58 18.6M
2022-06-17 65.58 66.04 64.33 64.87 21.6M
2022-06-16 65.94 65.94 64.96 65.48 24.4M
2022-06-15 66.93 67.79 65.96 66.77 25.8M
2022-06-14 68.14 68.39 65.59 66.34 25.7M
2022-06-13 70.43 70.59 67.73 68.06 26.4M
2022-06-10 71.18 71.98 70.74 71.34 16.4M
2022-06-09 73.62 73.98 71.84 71.89 12.9M
2022-06-08 74.80 74.80 73.55 73.66 10.0M
2022-06-07 74.49 75.20 74.03 75.13 9.9M
2022-06-06 75.02 75.26 74.59 74.68 10.2M
2022-06-03 74.40 74.81 74.21 74.35 8.8M
2022-06-02 74.57 74.78 73.06 74.71 12.5M
2022-06-01 74.60 74.60 73.53 74.21 11.2M
2022-05-31 74.67 74.95 74.01 74.33 15.5M
2022-05-27 74.15 75.37 73.83 75.37 11.6M
2022-05-26 74.46 74.75 74.15 74.21 11.6M
2022-05-25 74.13 74.24 73.52 74.00 13.9M
2022-05-24 72.74 74.19 72.19 74.05 16.2M
2022-05-23 72.56 72.93 71.88 72.60 13.5M
2022-05-20 71.73 71.95 70.75 71.74 15.7M
2022-05-19 71.36 71.86 70.53 71.54 18.3M
2022-05-18 72.51 72.66 71.50 71.69 18.7M
2022-05-17 71.99 72.40 70.88 72.39 15.0M
2022-05-16 71.46 71.96 71.16 71.65 11.6M
2022-05-13 71.21 71.54 70.29 71.43 15.1M
2022-05-12 71.23 71.41 69.84 70.59 24.9M
2022-05-11 70.75 72.50 70.69 71.31 36.1M
2022-05-10 71.77 72.75 69.96 70.80 32.8M
2022-05-09 71.77 72.40 71.07 71.67 25.7M
2022-05-06 71.22 72.44 71.20 72.21 27.7M
2022-05-05 71.90 72.50 71.00 71.64 27.4M
2022-05-04 71.24 72.51 70.94 72.38 28.3M
2022-05-03 70.79 71.96 70.48 70.80 21.1M
2022-05-02 71.60 71.93 69.64 70.53 32.9M
2022-04-29 73.14 73.27 71.15 71.26 27.2M
2022-04-28 73.00 73.72 72.62 73.46 20.0M
2022-04-27 73.05 73.73 72.41 72.65 24.5M
2022-04-26 73.48 74.39 72.97 73.00 20.6M
2022-04-25 74.51 74.55 72.52 73.74 29.8M
2022-04-22 75.42 75.50 74.20 74.25 27.3M
2022-04-21 76.54 76.76 75.46 75.52 18.4M
2022-04-20 76.98 77.17 76.56 76.79 18.3M
2022-04-19 75.90 76.32 75.68 76.17 16.5M
2022-04-18 76.18 76.61 75.32 75.68 14.9M
2022-04-14 76.20 76.60 75.98 76.09 14.2M
2022-04-13 76.21 76.41 75.55 76.05 17.7M
2022-04-12 75.70 76.60 75.43 76.20 22.7M
2022-04-11 77.01 77.12 75.80 75.91 23.2M
2022-04-08 76.98 77.23 76.31 76.96 17.2M
2022-04-07 76.86 76.89 76.00 76.70 21.0M
2022-04-06 75.63 76.94 75.29 76.89 28.2M
2022-04-05 74.95 76.25 74.94 75.39 19.1M
2022-04-04 75.19 75.19 74.15 74.92 14.2M
2022-04-01 74.40 75.55 73.96 75.50 19.0M
2022-03-31 74.49 75.14 74.42 74.46 17.9M
2022-03-30 74.00 74.56 73.78 74.54 17.6M
2022-03-29 73.22 73.93 73.09 73.93 19.1M
2022-03-28 72.85 73.25 72.42 73.25 15.5M
2022-03-25 72.00 72.81 71.83 72.78 14.5M
2022-03-24 71.16 71.83 71.02 71.74 13.3M
2022-03-23 70.84 71.42 70.49 71.01 14.0M
2022-03-22 71.08 71.08 70.35 70.91 14.6M
2022-03-21 70.44 71.14 70.42 70.81 18.1M
2022-03-18 71.42 71.74 70.65 70.81 18.5M
2022-03-17 71.16 71.93 71.02 71.42 15.9M
2022-03-16 71.16 71.47 70.11 71.12 20.0M
2022-03-15 71.03 71.40 70.62 71.25 14.5M
2022-03-14 70.88 71.24 69.99 70.35 20.5M
2022-03-11 70.78 71.25 70.36 70.43 12.5M
2022-03-10 69.67 70.81 69.62 70.67 17.0M
2022-03-09 71.21 71.31 70.07 70.20 25.5M
2022-03-08 72.00 72.37 70.67 70.70 26.6M
2022-03-07 71.05 71.97 70.45 71.81 31.0M
2022-03-04 69.18 70.95 69.04 70.89 24.3M
2022-03-03 68.43 69.70 68.37 69.36 20.7M
2022-03-02 67.37 68.41 67.34 68.16 14.6M
2022-03-01 67.79 68.38 66.84 67.34 16.7M
2022-02-28 67.17 68.03 67.09 67.93 18.4M
2022-02-25 66.13 67.66 65.98 67.58 21.3M
2022-02-24 64.61 65.68 64.28 65.55 28.7M
2022-02-23 66.27 66.47 64.96 65.03 17.3M
2022-02-22 66.46 66.62 65.70 66.15 17.2M
2022-02-18 66.12 66.77 65.92 66.22 16.8M
2022-02-17 66.00 66.66 65.53 66.34 14.6M
2022-02-16 66.24 66.59 65.65 66.30 16.1M
2022-02-15 66.87 67.13 65.85 66.15 17.1M
2022-02-14 67.25 67.36 65.82 66.46 18.6M
2022-02-11 67.28 67.78 66.74 67.03 18.0M
2022-02-10 68.05 68.38 66.85 66.99 22.5M
2022-02-09 68.92 69.08 68.52 68.73 17.6M
2022-02-08 68.66 68.88 68.26 68.43 19.4M
2022-02-07 68.36 68.66 67.96 68.38 13.8M
2022-02-04 68.43 69.09 67.79 68.48 18.5M
2022-02-03 69.14 69.46 68.84 69.03 17.1M
2022-02-02 68.28 69.44 68.16 69.34 22.9M
2022-02-01 69.06 69.43 67.70 68.33 20.5M
2022-01-31 67.56 69.31 67.42 69.25 26.3M
2022-01-28 66.97 68.02 66.46 67.96 25.0M
2022-01-27 67.18 67.99 66.82 67.15 22.5M
2022-01-26 67.24 67.97 66.19 66.56 24.6M
2022-01-25 67.12 67.92 66.80 67.11 26.1M
2022-01-24 68.76 68.98 66.43 68.18 28.8M
2022-01-21 69.31 69.67 68.71 68.84 24.3M
2022-01-20 69.09 69.97 68.89 68.97 14.8M
2022-01-19 68.59 69.49 68.57 68.88 16.0M
2022-01-18 68.89 69.01 68.03 68.57 17.8M
2022-01-14 69.88 70.01 69.05 69.40 16.3M
2022-01-13 69.51 70.15 69.47 69.88 17.0M
2022-01-12 69.10 69.72 68.90 69.54 14.1M
2022-01-11 69.89 70.15 68.86 69.32 16.8M
2022-01-10 70.35 70.45 69.61 69.95 15.6M
2022-01-07 69.73 70.75 69.30 70.41 19.6M
2022-01-06 70.61 70.90 69.80 69.88 18.1M
2022-01-05 70.60 71.41 70.54 70.61 22.2M
2022-01-04 70.87 71.56 70.63 70.65 14.7M
2022-01-03 71.55 71.57 70.06 70.87 21.6M