The lowest closing price for XLU all-time was $6.88, on October 9, 2002. The latest price is $84.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $84.00 | $86.10 | $82.30 | $84.41 | 153,156,610 |
August 2025 | $85.57 | $87.67 | $84.19 | $84.32 | 218,013,300 |
July 2025 | $81.63 | $86.02 | $80.35 | $85.67 | 287,127,300 |
June 2025 | $81.01 | $82.60 | $79.23 | $81.66 | 249,212,405 |
May 2025 | $78.84 | $82.48 | $77.57 | $81.36 | 220,302,509 |
April 2025 | $78.26 | $79.66 | $70.53 | $78.36 | 303,198,984 |
March 2025 | $78.04 | $78.64 | $74.61 | $78.31 | 213,257,907 |
February 2025 | $75.78 | $79.41 | $75.66 | $78.12 | 159,593,092 |
January 2025 | $75.18 | $79.33 | $72.88 | $76.80 | 235,782,242 |
December 2024 | $81.10 | $81.13 | $73.06 | $74.64 | 187,763,155 |
November 2024 | $78.14 | $81.58 | $75.09 | $81.11 | 207,136,305 |
October 2024 | $78.92 | $80.69 | $76.33 | $78.15 | 252,749,457 |
September 2024 | $74.13 | $79.05 | $73.63 | $79.00 | 241,094,274 |
August 2024 | $70.85 | $74.22 | $70.12 | $74.11 | 218,767,292 |
July 2024 | $66.88 | $70.87 | $65.66 | $70.71 | 201,342,621 |
June 2024 | $69.96 | $70.02 | $65.88 | $66.19 | 206,310,679 |
May 2024 | $64.30 | $70.26 | $64.05 | $70.08 | 286,173,252 |
April 2024 | $63.27 | $64.81 | $60.28 | $64.31 | 312,985,868 |
March 2024 | $59.17 | $63.37 | $58.26 | $63.26 | 303,143,554 |
February 2024 | $58.48 | $59.85 | $56.52 | $59.35 | 326,761,390 |
January 2024 | $60.27 | $62.14 | $57.21 | $58.73 | 367,699,503 |
December 2023 | $59.45 | $63.15 | $59.06 | $60.53 | 295,740,357 |
November 2023 | $56.59 | $60.07 | $56.04 | $59.42 | 357,874,687 |
October 2023 | $55.48 | $57.18 | $51.86 | $56.52 | 565,032,194 |
September 2023 | $59.44 | $61.62 | $55.49 | $55.80 | 335,582,972 |
Daily pricing data for XLU dates back to 12/22/1998, and may be incomplete.
