The highest closing price for XLU last month was $79.42, on April 2. It was up 0.1% for the month. The latest price is $81.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $78.99 | $79.17 | $77.54 | $78.90 | 9,038,600 |
April 29 2025 | $78.58 | $79.43 | $78.25 | $79.30 | 6,584,000 |
April 28 2025 | $78.25 | $78.85 | $77.71 | $78.69 | 5,542,415 |
April 25 2025 | $78.52 | $78.57 | $77.86 | $78.21 | 7,037,677 |
April 24 2025 | $78.27 | $78.81 | $77.71 | $78.45 | 8,414,041 |
April 23 2025 | $78.77 | $79.21 | $77.62 | $78.33 | 13,951,920 |
April 22 2025 | $76.74 | $78.17 | $76.68 | $78.00 | 10,850,390 |
April 21 2025 | $77.42 | $77.51 | $75.03 | $75.93 | 10,390,020 |
April 17 2025 | $77.28 | $78.75 | $77.28 | $77.77 | 9,464,374 |
April 16 2025 | $77.87 | $78.17 | $76.73 | $76.98 | 8,750,379 |
April 15 2025 | $77.86 | $78.37 | $77.59 | $77.68 | 7,628,580 |
April 14 2025 | $76.92 | $77.95 | $76.47 | $77.69 | 9,707,782 |
April 11 2025 | $75.36 | $76.59 | $74.43 | $76.32 | 14,420,010 |
April 10 2025 | $75.40 | $76.28 | $73.84 | $75.40 | 22,083,881 |
April 09 2025 | $72.46 | $76.17 | $71.02 | $75.97 | 35,027,449 |
April 08 2025 | $74.70 | $75.23 | $72.24 | $73.09 | 19,800,250 |
April 07 2025 | $73.39 | $75.64 | $71.78 | $73.39 | 36,581,473 |
April 04 2025 | $79.29 | $79.29 | $74.04 | $74.53 | 33,082,711 |
April 03 2025 | $79.32 | $80.21 | $78.82 | $78.92 | 19,325,080 |
April 02 2025 | $78.99 | $79.60 | $78.59 | $79.42 | 6,475,586 |
April 01 2025 | $78.80 | $79.28 | $78.29 | $79.05 | 9,042,354 |
Daily pricing data for XLU dates back to 12/22/1998, and may be incomplete.
