Download XLU daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 45.9 | 46.14 | 45.06 | 45.17 | — |
| 2026-07-16 | 45.24 | 45.62 | 45.12 | 45.47 | — |
| 2026-07-15 | 45.73 | 45.94 | 45.17 | 45.22 | — |
| 2026-07-14 | 45.93 | 46.28 | 45.56 | 45.69 | — |
| 2026-07-13 | 45.45 | 45.88 | 45.43 | 45.72 | — |
| 2026-07-10 | 45.12 | 45.48 | 45.11 | 45.41 | — |
| 2026-07-09 |
| 2026-07-17 | 45.9 | 46.1 | 45.1 | 45.2 | -1.6% |
| 2026-07-16 | 45.2 | 45.6 | 45.1 | 45.5 | +0.5% |
| 2026-07-15 | 45.7 | 45.9 | 45.2 | 45.2 | -1.1% |
| 2026-07-14 | 45.9 | 46.3 | 45.6 | 45.7 | -0.5% |
| 2026-07-13 | 45.5 | 45.9 | 45.4 | 45.7 | +0.6% |
| 2026-07-10 | 45.1 | 45.5 | 45.1 | 45.4 | +0.6% |
| 2026-07-09 | 45.6 | 45.7 | 45.0 | 45.1 | -0.9% |
| 2026-07-08 | 45.7 | 45.8 | 45.3 | 45.4 | -0.8% |
| 2026-07-07 | 45.6 | 46.3 | 45.5 | 45.7 | +0.2% |
| 2026-07-06 | 45.7 | 45.8 | 45.1 | 45.3 | -0.9% |
| 2026-07-02 | 45.0 | 45.8 | 45.0 | 45.8 | +1.6% |
| 2026-07-01 | 45.2 | 45.4 | 44.6 | 44.8 | -1.0% |
| 2026-06-30 | 45.9 | 45.9 | 45.3 | 45.3 | -1.1% |
| 2026-06-29 | 46.2 | 46.3 | 45.8 | 46.0 | -0.4% |
| 2026-06-26 | 46.0 | 46.2 | 45.9 | 46.2 | +0.4% |
| 2026-06-25 | 45.7 | 46.2 | 45.5 | 45.9 | +0.4% |
| 2026-06-24 | 45.3 | 45.6 | 45.1 | 45.5 | +0.6% |
| 2026-06-23 | 44.8 | 45.2 | 44.5 | 45.1 | +0.7% |
| 2026-06-22 | 44.5 | 45.0 | 44.4 | 44.7 | +0.5% |
| 2026-06-18 | 44.6 | 45.3 | 44.5 | 44.8 | +0.4% |
| 2026-06-17 | 44.8 | 45.2 | 44.2 | 44.5 | -0.8% |
| 2026-06-16 | 44.8 | 45.5 | 44.8 | 45.1 | +0.5% |
| 2026-06-15 | 44.5 | 45.0 | 44.2 | 44.7 | +0.6% |
| 2026-06-12 | 44.2 | 44.6 | 44.2 | 44.5 | +0.8% |
| 2026-06-11 | 44.2 | 44.5 | 44.0 | 44.1 | -0.4% |
| 2026-06-10 | 44.2 | 44.3 | 43.8 | 44.0 | -0.5% |
| 2026-06-09 | 43.6 | 44.1 | 43.5 | 44.0 | +0.8% |
| 2026-06-05 | 44.0 | 44.6 | 44.0 | 44.4 | +0.7% |
| 2026-06-04 | 43.9 | 44.1 | 43.3 | 43.9 | +0.2% |
| 2026-06-03 | 44.0 | 44.5 | 43.7 | 43.7 | -0.6% |
| 45.56 |
| 45.66 |
| 45.04 |
| 45.13 |
| — |
| 2026-07-08 | 45.74 | 45.82 | 45.31 | 45.36 | — |
| 2026-07-07 | 45.63 | 46.32 | 45.54 | 45.7 | — |
| 2026-07-06 | 45.71 | 45.83 | 45.11 | 45.3 | — |
| 2026-07-02 | 45.03 | 45.79 | 45 | 45.76 | — |
| 2026-07-01 | 45.24 | 45.36 | 44.64 | 44.77 | — |
| 2026-06-30 | 45.86 | 45.94 | 45.32 | 45.34 | — |
| 2026-06-29 | 46.2 | 46.31 | 45.77 | 46.02 | — |
| 2026-06-26 | 46 | 46.22 | 45.89 | 46.2 | — |
| 2026-06-25 | 45.66 | 46.19 | 45.5 | 45.85 | — |
| 2026-06-24 | 45.29 | 45.6 | 45.08 | 45.54 | — |
| 2026-06-23 | 44.75 | 45.2 | 44.46 | 45.07 | — |
| 2026-06-22 | 44.48 | 44.97 | 44.43 | 44.72 | — |
| 2026-06-18 | 44.6 | 45.34 | 44.53 | 44.76 | — |
| 2026-06-17 | 44.82 | 45.17 | 44.24 | 44.46 | — |
| 2026-06-16 | 44.84 | 45.5 | 44.76 | 45.06 | — |
| 2026-06-15 | 44.48 | 45 | 44.2 | 44.74 | — |
| 2026-06-12 | 44.19 | 44.61 | 44.19 | 44.53 | — |
| 2026-06-11 | 44.22 | 44.52 | 44.01 | 44.05 | — |
| 2026-06-10 | 44.22 | 44.28 | 43.79 | 44 | — |
| 2026-06-09 | 43.64 | 44.08 | 43.47 | 43.98 | — |
| 2026-06-05 | 44.04 | 44.62 | 43.97 | 44.35 | — |
| 2026-06-04 | 43.87 | 44.11 | 43.34 | 43.94 | — |
| 2026-06-03 | 43.96 | 44.48 | 43.67 | 43.71 | — |