UTILITIES SEL (XLU)

Last Price43.43

Change+0.29 (0.67%)

NYSE · Last Trade: Nov 2nd, 1:40 AM EST

Quote News Press Releases Chart Historical

Historical Prices For UTILITIES SEL (XLU)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	43.44	43.65	43.35	43.43	30,337,405	43.43
10/29/2026	42.90	43.25	42.86	43.14	24,853,858	43.14
10/28/2026	42.83	42.97	42.42	42.49	19,081,855	42.49
10/27/2026	42.64	42.89	42.51	42.85	16,930,110	42.85
10/26/2026	42.53	42.81	42.47	42.55	14,016,550	42.55
10/23/2026	42.73	42.81	42.39	42.56	18,695,269	42.56
10/22/2026	42.11	42.88	42.01	42.87	29,965,196	42.87
10/21/2026	42.25	42.26	41.87	42.00	40,750,678	42.00
10/20/2026	41.60	41.98	41.44	41.88	17,938,608	41.88
10/19/2026	42.13	42.18	41.28	41.36	24,382,942	41.36
10/16/2026	41.87	42.29	41.63	42.21	31,911,940	42.21
10/15/2026	42.19	42.20	41.42	41.65	35,347,448	41.65
10/14/2026	41.80	41.88	41.24	41.72	35,421,355	41.72
10/13/2026	41.80	41.95	41.09	41.87	27,226,582	41.87
10/12/2026	41.46	41.64	41.20	41.63	16,551,215	41.63
10/09/2026	40.97	41.46	40.97	41.41	16,806,617	41.41
10/08/2026	41.15	41.37	40.63	41.07	28,934,348	41.07
10/07/2026	40.99	41.33	40.82	41.15	45,081,885	41.15
10/06/2026	40.41	41.19	40.41	41.16	52,074,125	41.16
10/05/2026	39.87	40.21	39.58	39.97	38,491,653	39.97
10/02/2026	39.88	40.20	39.68	39.83	63,663,345	39.83
10/01/2026	39.44	39.73	39.10	39.68	61,378,895	39.68
9/30/2026	39.83	39.94	39.42	39.44	55,582,296	39.44
9/29/2026	39.16	39.80	39.03	39.71	49,185,641	39.71
9/28/2026	39.49	39.55	39.06	39.25	33,071,686	39.25
9/25/2026	39.41	39.60	39.13	39.51	30,303,217	39.51
9/24/2026	39.88	39.89	39.36	39.36	25,642,592	39.36
9/23/2026	40.38	40.41	39.71	39.75	28,074,759	39.75
9/22/2026	40.59	40.82	40.45	40.53	18,874,974	40.53
9/21/2026	40.77	40.93	40.58	40.66	20,983,690	40.66
9/18/2026	41.38	41.50	41.08	41.10	22,574,834	40.80
9/17/2026	41.50	41.76	41.32	41.69	20,995,202	41.39
9/16/2026	41.63	41.66	41.15	41.32	23,573,461	41.02
9/15/2026	41.92	41.95	41.29	41.32	24,211,585	41.02
9/14/2026	42.38	42.44	41.75	41.82	23,588,724	41.51
9/11/2026	42.89	42.96	42.31	42.39	15,174,874	42.08
9/10/2026	42.99	43.25	42.51	42.52	20,668,873	42.21
9/09/2026	43.40	43.53	42.83	42.94	16,901,978	42.63
9/08/2026	43.05	43.71	43.03	43.45	19,713,114	43.13
9/04/2026	42.77	43.23	42.75	43.08	18,861,533	42.77
9/03/2026	42.82	43.13	42.77	43.03	22,876,695	42.72
9/02/2026	42.40	42.71	42.02	42.67	29,770,190	42.36
9/01/2026	42.30	42.61	42.09	42.56	30,617,424	42.25
8/31/2026	42.00	42.40	41.86	42.23	31,623,788	41.92
8/28/2026	43.34	43.38	42.56	42.73	20,366,691	42.42
8/27/2026	43.22	43.33	42.92	43.18	16,034,080	42.86
8/26/2026	43.31	43.70	43.27	43.51	12,240,796	43.19
8/25/2026	43.24	43.48	43.07	43.31	13,430,857	42.99
8/24/2026	42.87	43.26	42.70	43.22	20,055,245	42.90
8/21/2026	43.90	43.96	42.75	42.77	22,151,045	42.46
8/20/2026	43.83	44.26	43.75	43.77	17,074,171	43.45
8/19/2026	44.26	44.38	43.80	44.02	15,855,466	43.70
8/18/2026	44.53	44.65	43.95	44.02	19,423,720	43.70
8/17/2026	44.20	44.25	43.82	44.18	16,376,848	43.86
8/14/2026	44.01	44.41	43.98	44.31	17,154,212	43.99
8/13/2026	43.89	44.20	43.88	44.04	17,856,366	43.72
8/12/2026	43.76	43.96	43.64	43.84	15,978,759	43.52
8/11/2026	43.13	43.71	43.08	43.63	19,687,865	43.31
8/10/2026	43.43	43.52	43.05	43.13	25,438,661	42.82
8/07/2026	43.20	43.87	42.95	43.61	18,693,816	43.29
8/06/2026	44.15	44.27	43.16	43.38	27,020,905	43.06
8/05/2026	44.10	44.13	43.28	43.66	26,123,199	43.34
8/04/2026	44.25	44.29	43.59	44.11	26,765,942	43.79
8/03/2026	44.24	44.66	43.94	44.36	25,867,105	44.04