XLU Historical Price Data – Daily OHLC & Trends

XLU·Historical Data

View XLU's full daily price history. Download OHLC data as CSV and track long-term trends.

XLU historical OHLC — price trend

XLU historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-16	41.87	42.29	41.63	42.21	—
2026-10-15	42.19	42.2	41.42	41.65	—
2026-10-14	41.8	41.88	41.24	41.72	—
2026-10-13	41.8	41.95	41.09	41.87	—
2026-10-12	41.46	41.64	41.2	41.63	—
2026-10-09	40.97	41.46	40.97	41.41	—
2026-10-08	41.15	41.36	40.63	41.07	—
2026-10-07	40.99	41.33	40.82	41.15	—
2026-10-06	40.41	41.19	40.41	41.16	—
2026-10-05	39.87	40.21	39.58	39.97	—
2026-10-02	39.88	40.21	39.68	39.83	—
2026-10-01	39.44	39.73	39.1	39.68	—
2026-09-30	39.83	39.94	39.42	39.44	—
2026-09-29	39.16	39.8	39.03	39.71	—
2026-09-28	39.49	39.54	39.06	39.25	—
2026-09-25	39.41	39.6	39.13	39.51	—
2026-09-24	39.88	39.89	39.36	39.36	—
2026-09-23	40.38	40.41	39.71	39.75	—
2026-09-21	40.77	40.93	40.58	40.66	—
2026-09-18	41.38	41.49	41.08	41.1	—
2026-09-17	41.5	41.76	41.32	41.69	—
2026-09-16	41.63	41.66	41.15	41.32	—
2026-09-15	41.92	41.94	41.29	41.32	—
2026-09-14	42.38	42.44	41.75	41.82	—
2026-09-11	42.89	42.95	42.31	42.39	—
2026-09-10	42.99	43.25	42.51	42.52	—
2026-09-09	43.4	43.53	42.83	42.94	—
2026-09-08	43.05	43.71	43.03	43.45	—
2026-09-04	42.77	43.23	42.76	43.08	—
2026-09-02	42.4	42.71	42.02	42.67	—


2026-10-16	41.9	42.3	41.6	42.2	+0.8%
2026-10-15	42.2	42.2	41.4	41.7	-1.3%
2026-10-14	41.8	41.9	41.2	41.7	-0.2%
2026-10-13	41.8	42.0	41.1	41.9	+0.2%
2026-10-12	41.5	41.6	41.2	41.6	+0.4%
2026-10-09	41.0	41.5	41.0	41.4	+1.1%
2026-10-08	41.2	41.4	40.6	41.1	-0.2%
2026-10-07	41.0	41.3	40.8	41.2	+0.4%
2026-10-06	40.4	41.2	40.4	41.2	+1.9%
2026-10-05	39.9	40.2	39.6	40.0	+0.3%
2026-10-02	39.9	40.2	39.7	39.8	-0.1%
2026-10-01	39.4	39.7	39.1	39.7	+0.6%
2026-09-30	39.8	39.9	39.4	39.4	-1.0%
2026-09-29	39.2	39.8	39.0	39.7	+1.4%
2026-09-28	39.5	39.5	39.1	39.3	-0.6%
2026-09-25	39.4	39.6	39.1	39.5	+0.3%
2026-09-24	39.9	39.9	39.4	39.4	-1.3%
2026-09-23	40.4	40.4	39.7	39.8	-1.6%
2026-09-21	40.8	40.9	40.6	40.7	-0.3%
2026-09-18	41.4	41.5	41.1	41.1	-0.7%
2026-09-17	41.5	41.8	41.3	41.7	+0.5%
2026-09-16	41.6	41.7	41.2	41.3	-0.7%
2026-09-15	41.9	41.9	41.3	41.3	-1.4%
2026-09-14	42.4	42.4	41.8	41.8	-1.3%
2026-09-11	42.9	43.0	42.3	42.4	-1.2%
2026-09-10	43.0	43.3	42.5	42.5	-1.1%
2026-09-09	43.4	43.5	42.8	42.9	-1.1%
2026-09-08	43.1	43.7	43.0	43.5	+0.9%
2026-09-04	42.8	43.2	42.8	43.1	+0.7%
2026-09-02	42.4	42.7	42.0	42.7	+0.6%