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
2025-09-26 85.71 86.84 85.63 86.81 8.1M
2025-09-25 86.17 86.35 85.42 85.42 9.3M
2025-09-24 85.80 86.40 85.55 86.25 8.7M
2025-09-23 85.07 85.78 84.91 85.64 9.0M
2025-09-22 84.42 85.39 84.22 85.20 9.7M
2025-09-19 84.62 85.29 84.17 84.95 10.5M
2025-09-18 84.20 84.95 83.82 84.41 12.7M
2025-09-17 84.69 85.07 84.18 84.35 10.1M
2025-09-16 85.55 85.58 84.10 84.14 10.8M
2025-09-15 85.51 86.10 85.51 85.70 11.4M
2025-09-12 84.83 85.75 84.68 85.50 9.4M
2025-09-11 84.51 85.13 84.39 85.07 12.1M
2025-09-10 83.49 84.76 83.49 84.62 16.1M
2025-09-09 82.60 83.47 82.45 83.19 12.9M
2025-09-08 83.52 83.56 82.30 82.62 14.2M
2025-09-05 83.95 84.15 82.81 83.47 13.5M
2025-09-04 84.42 84.64 83.29 83.73 11.2M
2025-09-03 83.75 83.99 83.38 83.83 8.6M
2025-09-02 84.00 84.14 83.51 84.04 10.3M
2025-08-29 84.58 84.76 84.19 84.32 9.7M
2025-08-28 85.34 85.37 84.50 84.63 8.0M
2025-08-27 85.26 85.48 85.02 85.28 8.4M
2025-08-26 85.15 85.45 84.76 85.26 8.6M
2025-08-25 85.75 86.00 84.98 85.07 8.5M
2025-08-22 86.17 86.54 85.79 86.04 9.6M
2025-08-21 86.18 86.62 85.34 85.58 8.1M
2025-08-20 86.22 86.72 85.86 86.17 10.1M
2025-08-19 85.28 86.12 85.13 86.08 8.2M
2025-08-18 85.75 86.07 85.13 85.25 8.0M
2025-08-15 85.74 86.09 85.09 85.62 14.8M
2025-08-14 86.15 86.41 85.78 85.87 9.4M
2025-08-13 86.40 86.53 85.67 86.47 11.2M
2025-08-12 86.19 86.30 85.51 86.28 10.4M
2025-08-11 86.40 86.46 85.49 85.91 9.8M
2025-08-08 86.79 86.95 85.97 86.18 9.2M
2025-08-07 85.34 86.79 85.18 86.55 12.9M
2025-08-06 86.52 86.55 85.55 85.62 11.5M
2025-08-05 87.35 87.67 86.13 86.39 10.7M
2025-08-04 86.22 87.56 86.04 87.32 12.9M
2025-08-01 85.57 86.26 84.91 85.80 17.9M
2025-07-31 84.95 85.80 84.88 85.67 15.1M
2025-07-30 84.83 85.97 84.75 85.21 13.7M
2025-07-29 83.94 84.63 83.76 84.58 9.2M
2025-07-28 84.51 84.53 83.41 83.62 11.2M
2025-07-25 84.43 84.61 84.11 84.52 8.2M
2025-07-24 84.52 84.70 84.08 84.30 11.1M
2025-07-23 85.81 86.02 84.07 84.41 20.2M
2025-07-22 84.34 85.10 84.11 85.05 11.8M
2025-07-21 83.96 84.53 83.69 84.02 9.9M
2025-07-18 82.64 84.04 82.53 83.75 14.3M
2025-07-17 81.98 82.62 81.85 82.37 9.9M
2025-07-16 82.04 82.36 81.39 82.03 11.3M
2025-07-15 82.77 82.77 81.58 81.99 13.1M
2025-07-14 82.39 83.05 81.94 82.78 11.9M
2025-07-11 81.91 82.77 81.68 82.45 11.1M
2025-07-10 81.62 82.73 81.37 82.57 14.5M
2025-07-09 81.46 82.06 80.89 81.90 20.1M
2025-07-08 81.44 81.44 80.35 81.14 22.1M
2025-07-07 81.66 82.07 81.49 82.01 10.1M
2025-07-03 81.27 82.17 81.13 81.84 7.5M
2025-07-02 81.64 82.01 80.84 81.23 10.9M
2025-07-01 81.63 82.00 80.68 81.94 19.8M
2025-06-30 80.94 81.75 80.68 81.66 11.0M
2025-06-27 81.38 81.99 81.08 81.33 12.7M
2025-06-26 80.65 81.21 80.50 81.17 9.4M
2025-06-25 81.40 81.40 80.35 80.50 13.4M
2025-06-24 81.33 81.82 81.19 81.59 10.2M
2025-06-23 80.64 81.37 80.47 81.24 12.8M
2025-06-20 80.73 81.44 80.67 80.78 15.8M
2025-06-18 80.54 80.96 80.14 80.56 11.2M
2025-06-17 80.90 81.10 79.78 80.35 14.2M
2025-06-16 81.82 82.26 80.63 81.02 13.6M
2025-06-13 81.77 81.91 81.18 81.42 12.7M
2025-06-12 80.96 81.94 80.92 81.89 9.8M
2025-06-11 81.10 81.21 80.65 80.91 10.7M
2025-06-10 80.88 81.05 80.26 80.86 14.0M
2025-06-09 81.05 81.36 80.54 80.67 12.4M
2025-06-06 81.24 81.33 80.50 81.19 10.6M
2025-06-05 81.19 81.19 80.67 80.83 10.6M
2025-06-04 82.26 82.26 80.96 80.96 16.5M
2025-06-03 83.17 83.17 81.74 82.40 14.3M
2025-06-02 81.57 82.29 81.24 82.18 13.4M
2025-05-30 80.93 82.06 80.78 81.92 10.3M
2025-05-29 80.57 81.22 80.21 81.09 10.4M
2025-05-28 81.62 81.66 80.18 80.53 10.5M
2025-05-27 81.69 81.88 81.05 81.67 9.2M
2025-05-23 80.64 81.13 79.70 81.06 10.9M
2025-05-22 80.57 80.57 79.17 80.10 15.3M
2025-05-21 82.50 82.66 81.10 81.26 11.4M
2025-05-20 82.40 83.05 82.40 82.77 9.0M
2025-05-19 81.49 82.57 81.47 82.53 8.2M
2025-05-16 81.11 82.21 80.91 82.18 10.0M
2025-05-15 79.62 81.21 79.57 80.99 13.3M
2025-05-14 79.48 79.51 78.11 79.30 11.5M
2025-05-13 79.64 80.27 79.21 79.65 12.0M
2025-05-12 80.62 80.82 79.40 79.76 13.7M
2025-05-09 80.31 80.33 79.72 80.24 8.7M
2025-05-08 80.79 80.99 79.99 80.10 11.2M
2025-05-07 80.38 81.22 80.10 80.75 9.8M
2025-05-06 79.56 81.08 79.49 80.52 10.3M
2025-05-05 79.49 79.79 78.77 79.55 7.4M
2025-05-02 79.42 79.99 78.99 79.75 8.0M
2025-05-01 79.39 80.13 78.87 79.13 9.0M
2025-04-30 78.99 79.17 77.54 78.90 9.0M
2025-04-29 78.58 79.43 78.25 79.30 6.6M
2025-04-28 78.25 78.85 77.71 78.69 5.5M
2025-04-25 78.52 78.57 77.86 78.21 7.0M
2025-04-24 78.27 78.81 77.71 78.45 8.4M
2025-04-23 78.77 79.21 77.62 78.33 14.0M
2025-04-22 76.74 78.17 76.68 78.00 10.9M
2025-04-21 77.42 77.51 75.03 75.93 10.4M
2025-04-17 77.28 78.75 77.28 77.77 9.5M
2025-04-16 77.87 78.17 76.73 76.98 8.8M
2025-04-15 77.86 78.37 77.59 77.68 7.6M
2025-04-14 76.92 77.95 76.47 77.69 9.7M
2025-04-11 75.36 76.59 74.43 76.32 14.4M
2025-04-10 75.40 76.28 73.84 75.40 22.1M
2025-04-09 72.46 76.17 71.02 75.97 35.0M
2025-04-08 74.70 75.23 72.24 73.09 19.8M
2025-04-07 73.39 75.64 71.78 73.39 36.6M
2025-04-04 79.29 79.29 74.04 74.53 33.8M
2025-04-03 79.32 80.21 78.82 78.92 19.3M
2025-04-02 78.99 79.60 78.59 79.42 6.5M
2025-04-01 78.80 79.28 78.29 79.05 9.0M
2025-03-31 78.10 79.17 78.08 78.85 10.7M
2025-03-28 77.88 78.47 77.74 77.98 9.5M
2025-03-27 77.36 78.05 77.18 77.41 7.0M
2025-03-26 76.93 77.61 76.93 77.43 7.6M
2025-03-25 78.09 78.11 76.56 76.92 11.2M
2025-03-24 78.50 79.12 78.10 78.17 7.0M
2025-03-21 78.95 79.33 78.26 78.75 7.8M
2025-03-20 78.95 79.38 78.78 79.26 8.2M
2025-03-19 78.69 79.05 78.41 78.94 8.1M
2025-03-18 78.73 78.87 78.14 78.65 9.6M
2025-03-17 78.85 79.66 78.46 79.20 9.6M
2025-03-14 77.59 78.96 77.31 78.87 9.1M
2025-03-13 77.43 77.68 76.87 77.36 8.4M
2025-03-12 77.40 77.85 76.70 77.17 8.7M
2025-03-11 78.10 78.40 77.00 77.41 16.3M
2025-03-10 77.02 78.37 77.02 78.14 18.7M
2025-03-07 76.05 77.63 75.83 77.29 11.6M
2025-03-06 76.89 76.96 75.66 75.88 12.7M
2025-03-05 77.52 78.04 76.86 77.49 10.3M
2025-03-04 79.33 79.75 77.92 78.04 11.3M
2025-03-03 79.14 79.58 78.80 79.33 9.6M
2025-02-28 78.54 79.25 78.12 79.22 10.9M
2025-02-27 79.58 79.76 77.95 78.03 12.5M
2025-02-26 79.62 80.50 79.36 79.80 7.7M
2025-02-25 79.40 79.63 78.32 79.47 10.9M
2025-02-24 80.50 80.51 79.51 79.87 7.5M
2025-02-21 80.26 80.53 79.88 80.27 7.8M
2025-02-20 80.00 80.44 79.29 80.25 8.7M
2025-02-19 79.75 80.50 79.67 80.26 6.3M
2025-02-18 79.43 79.97 79.16 79.84 7.8M
2025-02-14 79.39 80.03 79.05 79.10 7.0M
2025-02-13 79.40 79.59 78.95 79.43 8.5M
2025-02-12 78.37 79.44 78.02 79.25 7.4M
2025-02-11 78.68 79.43 78.02 79.39 5.4M
2025-02-10 78.36 79.02 77.93 78.99 5.3M
2025-02-07 78.28 78.84 78.05 78.14 7.2M
2025-02-06 78.73 78.73 77.74 78.30 6.4M
2025-02-05 78.38 78.92 77.74 78.39 8.0M
2025-02-04 77.85 77.98 76.83 77.61 10.2M
2025-02-03 76.85 78.59 76.73 78.30 14.1M
2025-01-31 78.41 78.48 77.70 77.88 9.8M
2025-01-30 77.63 78.46 77.56 78.34 9.4M
2025-01-29 76.56 77.62 76.48 76.74 9.6M
2025-01-28 77.61 77.61 75.90 76.58 14.3M
2025-01-27 77.89 78.09 75.83 77.65 21.2M
2025-01-24 78.57 79.72 78.40 79.49 8.4M
2025-01-23 78.61 79.26 78.48 78.69 10.8M
2025-01-22 80.27 80.27 78.28 78.32 11.8M
2025-01-21 79.73 80.45 79.53 80.05 10.8M
2025-01-17 78.68 79.20 78.43 78.84 7.3M
2025-01-16 76.75 78.76 76.72 78.73 15.2M
2025-01-15 77.00 77.55 76.71 76.79 10.7M
2025-01-14 74.99 75.91 74.80 75.68 9.8M
2025-01-13 75.50 75.58 73.91 74.70 12.4M
2025-01-10 76.25 76.84 75.22 75.58 15.6M
2025-01-08 75.90 76.09 74.76 76.01 13.4M
2025-01-07 76.48 76.81 75.84 76.03 11.4M
2025-01-06 77.08 77.14 75.97 76.22 12.8M
2025-01-03 76.71 77.49 76.38 77.08 8.9M
2025-01-02 76.24 76.66 75.72 76.27 12.1M