UTILITIES SEL (XLU)

Last Price42.69

Change-0.27 (-0.63%)

NYSE · Last Trade: Jan 1st, 1:18 PM EST

Historical Prices For UTILITIES SEL (XLU)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	42.97	43.01	42.68	42.69	10,127,558	42.69
12/30/2025	42.88	43.03	42.81	42.96	9,251,060	42.96
12/29/2025	42.81	43.11	42.77	42.86	12,837,039	42.86
12/26/2025	42.79	42.87	42.63	42.78	8,436,720	42.78
12/24/2025	42.61	42.86	42.55	42.81	5,761,039	42.81
12/23/2025	42.40	42.74	42.38	42.62	15,097,306	42.62
12/22/2025	42.29	42.53	42.03	42.47	17,892,809	42.47
12/19/2025	43.12	43.37	42.60	42.63	22,611,995	42.31
12/18/2025	43.03	43.41	42.97	43.18	21,934,583	42.86
12/17/2025	43.06	43.14	42.54	42.76	19,442,882	42.44
12/16/2025	43.20	43.31	42.78	43.04	19,065,429	42.72
12/15/2025	43.11	43.29	42.83	43.22	19,174,443	42.90
12/12/2025	43.17	43.38	42.77	42.83	17,179,854	42.51
12/11/2025	42.65	43.15	42.65	43.04	18,835,689	42.72
12/10/2025	42.80	42.83	42.41	42.73	25,938,955	42.41
12/09/2025	42.95	43.17	42.73	42.75	24,345,814	42.43
12/08/2025	43.38	43.41	42.66	42.72	21,604,652	42.40
12/05/2025	43.72	43.78	43.28	43.30	13,474,732	42.98
12/04/2025	87.55	88.12	87.12	87.42	7,761,795	43.38
12/03/2025	87.95	88.20	87.25	87.60	10,861,092	43.47
12/02/2025	88.92	88.92	87.77	87.88	8,689,845	43.61
12/01/2025	90.12	90.12	88.46	88.51	13,165,741	43.93
11/28/2025	90.14	90.70	90.05	90.63	3,941,297	44.98
11/26/2025	89.28	90.09	89.12	89.99	8,478,675	44.66
11/25/2025	89.38	89.52	88.44	88.81	11,096,107	44.07
11/24/2025	88.28	89.38	87.72	89.15	11,772,833	44.24
11/21/2025	88.39	88.50	87.52	88.15	14,294,674	43.75
11/20/2025	89.17	89.72	87.96	88.02	12,769,706	43.68
11/19/2025	89.29	89.54	88.28	88.47	12,545,502	43.91
11/18/2025	89.64	90.07	89.19	89.22	12,572,147	44.28
11/17/2025	88.93	89.86	88.84	89.56	12,100,027	44.45
11/14/2025	88.43	89.44	88.22	88.76	10,084,421	44.05
11/13/2025	89.69	89.69	88.61	88.68	10,336,791	44.01
11/12/2025	89.77	90.00	89.42	89.92	7,507,163	44.63
11/11/2025	89.70	90.06	89.20	89.71	7,217,048	44.52
11/10/2025	89.95	90.36	88.89	89.66	8,968,837	44.50
11/07/2025	88.10	89.71	88.10	89.69	12,168,819	44.51
11/06/2025	88.69	89.36	88.42	88.46	11,835,096	43.90
11/05/2025	88.81	89.27	88.44	88.85	8,429,190	44.09
11/04/2025	89.11	89.18	88.44	88.83	8,578,114	44.08
11/03/2025	89.03	89.40	88.11	89.15	11,169,322	44.24
10/31/2025	89.32	89.58	88.63	89.10	9,217,413	44.22
10/30/2025	90.00	90.85	89.69	89.72	9,434,748	44.53
10/29/2025	90.12	90.71	89.73	90.10	12,151,841	44.72
10/28/2025	91.97	91.97	90.02	90.13	10,330,563	44.73
10/27/2025	91.39	91.72	90.52	91.64	8,021,357	45.48
10/24/2025	90.85	91.84	90.76	91.39	10,868,772	45.36
10/23/2025	90.99	91.04	89.83	90.33	8,066,561	44.83
10/22/2025	90.81	90.86	89.97	90.40	9,554,489	44.86
10/21/2025	91.63	91.74	90.17	90.61	11,055,933	44.97
10/20/2025	92.27	92.49	91.19	91.54	12,710,160	45.43
10/17/2025	92.06	92.19	91.18	91.57	10,912,949	45.44
10/16/2025	93.18	93.77	91.87	91.89	14,559,085	45.60
10/15/2025	92.11	93.18	92.11	92.90	9,543,388	46.10
10/14/2025	90.73	92.00	90.58	91.70	8,786,016	45.51
10/13/2025	90.26	91.31	90.22	90.89	9,379,845	45.11
10/10/2025	90.87	91.37	90.10	90.20	11,591,915	44.76
10/09/2025	91.10	91.37	90.39	90.57	10,778,583	44.95
10/08/2025	90.82	90.93	90.13	90.80	9,895,439	45.06
10/07/2025	90.14	90.57	89.90	90.18	16,450,137	44.75
10/06/2025	89.43	89.87	88.82	89.77	10,012,096	44.55
10/03/2025	88.16	89.73	88.09	88.91	12,566,947	44.12
10/02/2025	87.82	87.92	87.24	87.89	11,324,388	43.62
10/01/2025	87.38	88.24	87.27	88.05	14,597,134	43.70