XLU weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.7 |
| 2017 | -1.02 |
| 2017 | -0.04 |
| 2017 | -0.66 |
| 2017 | 1.03 |
| 2017 | 0.41 |
| 2017 | 0.45 |
| 2017 | 4.24 |
| 2017 | 0.04 |
| 2017 | -0.93 |
| 2017 | 0.59 |
| 2017 | 1.05 |
| 2017 | -1.5 |
| 2017 | 0.16 |
| 2017 | 0.47 |
| 2017 | -0.15 |
| 2017 | -0.15 |
| 2017 | -0.19 |
| 2017 |
In the last 52 weeks, XLU increased in 29 and decreased in 22. The average return for this period was +0.31%, while the median return was +0.56%. Maximum gain was +4.42% on 2025-01-17 and maximum loss was -4.58% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XLU increased in 29 and decreased in 22. The average return for this period was +0.31%, while the median return was +0.56%. Maximum gain was +4.42% on 2025-01-17 and maximum loss was -4.58% on 2025-04-04.
In the last 52 weeks, XLU increased in 29 and decreased in 22. The average return for this period was +0.31%, while the median return was +0.56%. Maximum gain was +4.42% on 2025-01-17 and maximum loss was -4.58% on 2025-04-04.
| 2025-12-26 | 42.3 | 42.8 | +1.2% |
| 2025-12-19 | 43.1 | 42.6 | -1.1% |
| 2025-12-12 | 43.4 | 42.8 | -1.3% |
| 2025-12-05 | 45.1 | 43.3 | -3.9% |
| 2025-11-28 | 44.1 | 45.3 | +2.7% |
| 2025-11-21 | 44.5 | 44.1 | -0.9% |
| 2025-11-14 | 45.0 | 44.4 | -1.3% |
| 2025-11-07 | 44.5 | 44.9 | +0.8% |
| 2025-10-31 | 45.7 | 44.6 | -2.5% |
| 2025-10-24 | 46.1 | 45.7 | -1.0% |
| 2025-10-17 | 45.1 | 45.8 | +1.4% |
| 2025-10-10 | 44.7 | 45.1 | +0.8% |
| 2025-10-03 | 43.4 | 44.5 | +2.5% |
| 2025-09-26 | 42.2 | 43.4 | +2.8% |
| 2025-09-19 | 42.8 | 42.5 | -0.7% |
| 2025-09-12 | 41.8 | 42.8 | +2.4% |
| 2025-09-05 | 42.0 | 41.7 | -0.6% |
| 2025-08-29 | 42.9 | 42.2 | -1.7% |
| 2025-08-22 | 42.9 | 43.0 | +0.3% |
| 2025-08-15 | 43.2 | 42.8 | -0.9% |
| 2025-08-08 | 43.1 | 43.1 | -0.0% |
| 2025-08-01 | 42.3 | 42.9 | +1.5% |
| 2025-07-25 | 42.0 | 42.3 | +0.7% |
| 2025-07-18 | 41.2 | 41.9 | +1.7% |
| 2025-07-11 | 40.8 | 41.2 | +1.0% |
| 2025-07-03 | 40.5 | 40.9 | +1.1% |
| 2025-06-27 | 40.3 | 40.7 | +0.9% |
| 2025-06-20 | 40.9 | 40.4 | -1.3% |
| 2025-06-13 | 40.5 | 40.7 | +0.4% |
| 2025-06-06 | 40.8 | 40.6 | -0.4% |
| -0.12 |
| 2017 | 0.66 |
| 2017 | 2.69 |
| 2017 | 1.57 |
| 2017 | -1.14 |
| 2017 | 0.71 |
| 2017 | -1.77 |
| 2017 | -2.59 |
| 2017 | -1.04 |
| 2017 | 0.54 |
| 2017 | 2.58 |
| 2017 | -0.53 |
| 2017 | 1.51 |
| 2017 | -0.19 |
| 2017 | 1.38 |
| 2017 | 0.88 |
| 2017 | -0.98 |
| 2017 | 0.84 |
| 2017 | -0.9 |
| 2017 | -2.71 |
| 2017 | -0.53 |
| 2017 | 0.79 |
| 2017 | 1.2 |
| 2017 | 1.33 |
| 2017 | 0.36 |
| 2017 | 0.99 |
| 2017 | 0.4 |
| 2017 | 0.47 |
| 2017 | 0.07 |
| 2017 | 0.79 |
| 2017 | -1.03 |
| 2017 | -1.43 |
| 2017 | -4.72 |
| 2017 | 0.34 |
| 2018 | -2.51 |
| 2018 | -2.26 |
| 2018 | -0.91 |
| 2018 | 1.63 |
| 2018 | -1.81 |
| 2018 | -2.49 |
| 2018 | 3 |
| 2018 | 0.76 |
| 2018 | -3.17 |
| 2018 | 1.19 |
| 2018 | 1.66 |
| 2018 | -2.31 |
| 2018 | 2.64 |
| 2018 | -0.4 |
| 2018 | -1.31 |
| 2018 | 0.8 |
| 2018 | 2.66 |
| 2018 | -0.58 |
| 2018 | -2.14 |
| 2018 | -2.89 |
| 2018 | 2.98 |
| 2018 | -0.4 |
| 2018 | -3.26 |
| 2018 | 1.52 |
| 2018 | 2.55 |
| 2018 | 2.36 |
| 2018 | 2.23 |
| 2018 | -1.17 |
| 2018 | -0.38 |
| 2018 | 0.65 |
| 2018 | 1.41 |
| 2018 | -0.64 |
| 2018 | 2.71 |
| 2018 | -1.68 |
| 2018 | -0.56 |
| 2018 | 1.08 |
| 2018 | 0.18 |
| 2018 | -2.1 |
| 2018 | -0.42 |
| 2018 | 2.17 |
| 2018 | -1.63 |
| 2018 | 3.06 |
| 2018 | -2.34 |
| 2018 | -0.64 |
| 2018 | 2.77 |
| 2018 | 0.73 |
| 2018 | -1.24 |
| 2018 | 2.66 |
| 2018 | 1.91 |
| 2018 | 0.64 |
| 2018 | -5.48 |
| 2018 | -1.6 |
| 2019 | -0.11 |
| 2019 | 1.49 |
| 2019 | 1.03 |
| 2019 | 0.34 |
| 2019 | 2.25 |
| 2019 | 2.5 |
| 2019 | 0.04 |
| 2019 | 2.3 |
| 2019 | 0.07 |
| 2019 | 0.59 |
| 2019 | 1.08 |
| 2019 | 0.48 |
| 2019 | -0.65 |
| 2019 | -0.1 |
| 2019 | 0.38 |
| 2019 | -1.65 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 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 | — |
| 2026-06-02 | 43.21 | 43.96 | 43.17 | 43.9 | — |
| 2026-06-01 | 43.9 | 43.96 | 43.07 | 43.1 | — |
| 2026-05-29 | 44.67 | 44.72 | 44.25 | 44.42 | — |
| 2026-05-28 | 45.03 | 45.26 | 44.58 | 44.63 | — |
| 2026-05-27 | 45.25 | 45.36 | 44.94 | 45.14 | — |
| 2026-05-22 | 45.06 | 45.44 | 44.92 | 45.35 | — |
| 2026-05-21 | 44.55 | 45.01 | 44.44 | 45 | — |
| 2026-05-20 | 44.66 | 44.86 | 44.41 | 44.51 | — |
| 2026-05-19 | 43.82 | 44.4 | 43.62 | 44.34 | — |
| 2026-05-18 | 44.07 | 44.21 | 43.53 | 43.94 | — |
| 2026-05-15 | 44.71 | 44.76 | 43.83 | 43.87 | — |
| 2026-05-14 | 44.63 | 44.92 | 44.54 | 44.9 | — |
| 2026-05-13 | 44.8 | 44.82 | 44.36 | 44.67 | — |
| 2026-05-12 | 45.06 | 45.38 | 44.8 | 45.19 | — |
| 2026-05-11 | 45.1 | 45.31 | 44.83 | 45.14 | — |
| 2026-05-08 | 45.36 | 45.51 | 44.69 | 44.72 | — |
| 2026-05-07 | 45.62 | 45.68 | 45 | 45.12 | — |
| 2026-05-06 | 46.28 | 46.36 | 45.64 | 45.71 | — |
| 2026-05-05 | 46.53 | 46.82 | 46.36 | 46.37 | — |
| 2026-05-04 | 46.26 | 46.85 | 46.09 | 46.37 | — |
| 2026-05-01 | 46.84 | 47.3 | 46.51 | 46.55 | — |
| 2026-04-30 | 45.85 | 46.89 | 45.85 | 46.85 | — |
| 2026-04-29 | 46.07 | 46.27 | 45.56 | 45.68 | — |
| 2026-04-28 | 46.44 | 46.52 | 46.04 | 46.25 | — |
| 2026-04-27 | 46.37 | 46.49 | 46.17 | 46.19 | — |
| 2026-04-24 | 46.03 | 46.3 | 45.74 | 46.18 | — |
| 2026-04-23 | 45.37 | 46.14 | 45.2 | 46.09 | — |
| 2026-04-22 | 45.34 | 45.62 | 44.71 | 44.87 | — |
| 2026-04-21 | 45.91 | 45.95 | 44.91 | 44.95 | — |
| 2026-04-20 | 46.12 | 46.33 | 45.65 | 45.75 | — |
| 2026-04-17 | 46.23 | 46.28 | 45.64 | 46.16 | — |
| 2026-04-16 | 46 | 46.37 | 45.83 | 46.35 | — |
| 2026-04-15 | 46.31 | 46.31 | 45.88 | 46.02 | — |
| 2026-04-14 | 46.4 | 46.56 | 45.9 | 46.47 | — |
| 2026-04-13 | 46.84 | 46.88 | 46.12 | 46.39 | — |
| 2026-04-10 | 47.06 | 47.46 | 46.87 | 46.96 | — |
| 2026-04-09 | 46.66 | 47.71 | 46.64 | 47.15 | — |
| 2026-04-08 | 46.29 | 46.78 | 45.98 | 46.78 | — |
| 2026-04-07 | 46.06 | 46.43 | 46.05 | 46.27 | — |
| 2026-04-06 | 46.15 | 46.5 | 46.1 | 46.17 | — |
| 2026-04-02 | 46.04 | 46.59 | 45.91 | 46.34 | — |
| 2026-04-01 | 45.78 | 46.28 | 45.69 | 46.11 | — |
| 2026-03-31 | 45.85 | 45.95 | 45.26 | 45.89 | — |
| 2026-03-30 | 46.17 | 46.33 | 45.76 | 45.92 | — |
| 2026-03-27 | 45.37 | 46.08 | 45.3 | 45.59 | — |
| 2026-03-26 | 45.24 | 45.48 | 45.01 | 45.33 | — |
| 2026-03-25 | 45.52 | 45.65 | 45.21 | 45.25 | — |
| 2026-03-24 | 44.56 | 45.54 | 44.49 | 45.09 | — |
| 2026-03-23 | 44.93 | 45.19 | 44.57 | 44.78 | — |
| 2026-03-20 | 46.46 | 46.66 | 44.44 | 44.65 | — |
| 2026-03-19 | 46.65 | 46.9 | 46.04 | 46.54 | — |
| 2026-03-18 | 46.95 | 47.15 | 46.73 | 46.73 | — |
| 2026-03-17 | 47.52 | 47.63 | 47.08 | 47.13 | — |
| 2026-03-16 | 47.45 | 47.5 | 46.95 | 47.26 | — |
| 2026-03-13 | 46.97 | 47.31 | 46.86 | 46.96 | — |
| 2026-03-12 | 46 | 47.04 | 45.96 | 46.5 | — |
| 2026-03-11 | 46.5 | 46.56 | 46 | 46.17 | — |
| 2026-03-10 | 46.64 | 47.04 | 46.47 | 46.56 | — |
| 2026-03-09 | 46.56 | 46.95 | 46.04 | 46.85 | — |
| 2026-03-06 | 46.63 | 46.96 | 46.34 | 46.74 | — |
| 2026-03-05 | 46.95 | 47.02 | 46.47 | 46.9 | — |
| 2026-03-04 | 47.09 | 47.42 | 46.76 | 47.27 | — |
| 2026-03-03 | 46.7 | 47.45 | 45.96 | 47.07 | — |
| 2026-03-02 | 47.41 | 47.74 | 47.36 | 47.37 | — |
| 2026-02-27 | 47.2 | 47.8 | 47.13 | 47.73 | — |
| 2026-02-26 | 47.27 | 47.39 | 46.91 | 47.18 | — |
| 2026-02-25 | 47.21 | 47.43 | 46.6 | 47.36 | — |
| 2026-02-25 | 47.21 | 47.43 | 46.6 | 47.36 | — |
| 2026-02-25 | 47.21 | 47.43 | 46.6 | 47.36 | — |
| 2026-02-24 | 46.64 | 47.23 | 46.29 | 47.2 | — |
| 2026-02-23 | 46.47 | 46.96 | 46.37 | 46.68 | — |
| 2026-02-20 | 46.3 | 46.49 | 45.88 | 46.33 | — |
| 2026-02-19 | 45.78 | 46.18 | 45.68 | 46.11 | — |
| 2026-02-18 | 46.61 | 46.61 | 45.51 | 45.61 | — |
| 2026-02-17 | 46.8 | 47.08 | 46.24 | 46.38 | — |
| 2026-02-13 | 45.2 | 46.6 | 45.2 | 46.5 | — |
| 2026-02-12 | 44.79 | 45.74 | 44.74 | 45.25 | — |
| 2026-02-11 | 44.36 | 44.63 | 44.14 | 44.59 | — |
| 2026-02-10 | 43.75 | 44.53 | 43.56 | 44.2 | — |
| 2026-02-09 | 43.37 | 43.55 | 43.06 | 43.48 | — |
| 2026-02-06 | 43.49 | 43.86 | 42.98 | 43.35 | — |
| 2026-02-05 | 43.22 | 43.37 | 42.87 | 43.1 | — |
| 2026-02-04 | 43.47 | 43.65 | 42.99 | 43.08 | — |
| 2026-02-03 | 42.66 | 43.42 | 42.66 | 43.24 | — |
| 2026-02-02 | 43.3 | 43.48 | 42.55 | 42.62 | — |
| 2026-01-30 | 43.23 | 43.38 | 42.77 | 43.25 | — |
| 2026-01-29 | 43.51 | 43.77 | 43.08 | 43.33 | — |
| 2026-01-28 | 43.5 | 43.67 | 43.13 | 43.33 | — |
| 2026-01-27 | 42.82 | 43.55 | 42.6 | 43.43 | — |
| 2026-01-26 | 42.7 | 43.18 | 42.66 | 42.87 | — |
| 2026-01-23 | 42.71 | 42.75 | 42.3 | 42.56 | — |
| 2026-01-22 | 43.2 | 43.27 | 42.6 | 42.71 | — |
| 2026-01-21 | 43.31 | 43.31 | 42.69 | 43.02 | — |
| 2026-01-20 | 43.12 | 43.36 | 42.83 | 42.96 | — |