The highest closing price for XLU last month was $87.32, on August 4. It was down 1.5% for the month. The latest price is $84.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $84.58 | $84.76 | $84.19 | $84.32 | 9,734,700 |
August 28 2025 | $85.34 | $85.37 | $84.50 | $84.63 | 8,039,400 |
August 27 2025 | $85.26 | $85.48 | $85.02 | $85.28 | 8,410,700 |
August 26 2025 | $85.15 | $85.45 | $84.76 | $85.26 | 8,631,500 |
August 25 2025 | $85.75 | $86.00 | $84.98 | $85.07 | 8,491,100 |
August 22 2025 | $86.17 | $86.54 | $85.79 | $86.04 | 9,617,400 |
August 21 2025 | $86.18 | $86.62 | $85.34 | $85.58 | 8,115,000 |
August 20 2025 | $86.22 | $86.72 | $85.86 | $86.17 | 10,084,500 |
August 19 2025 | $85.28 | $86.12 | $85.13 | $86.08 | 8,218,400 |
August 18 2025 | $85.75 | $86.07 | $85.13 | $85.25 | 8,040,000 |
August 15 2025 | $85.74 | $86.09 | $85.09 | $85.62 | 14,788,300 |
August 14 2025 | $86.15 | $86.41 | $85.78 | $85.87 | 9,373,900 |
August 13 2025 | $86.40 | $86.53 | $85.67 | $86.47 | 11,212,700 |
August 12 2025 | $86.19 | $86.30 | $85.51 | $86.28 | 10,378,400 |
August 11 2025 | $86.40 | $86.46 | $85.49 | $85.91 | 9,774,400 |
August 08 2025 | $86.79 | $86.95 | $85.97 | $86.18 | 9,222,600 |
August 07 2025 | $85.34 | $86.79 | $85.18 | $86.55 | 12,851,400 |
August 06 2025 | $86.52 | $86.55 | $85.55 | $85.62 | 11,510,300 |
August 05 2025 | $87.35 | $87.67 | $86.13 | $86.39 | 10,727,200 |
August 04 2025 | $86.22 | $87.56 | $86.04 | $87.32 | 12,865,400 |
August 01 2025 | $85.57 | $86.26 | $84.91 | $85.80 | 17,926,000 |
Daily pricing data for XLU dates back to 12/22/1998, and may be incomplete.
