Get the Stockscreener App
72.34
0.08%
+0.06
After Hours:
72.50
0.16
+0.22%
Utilities Select Sector SPDR ETF Stock (XLU) Price History
The historical daily chart and data for Utilities Select Sector SPDR ETF stock (XLU), show that the latest closing stock price as of May 17, 2024, is $72.34.
- Utilities Select Sector SPDR ETF all-time high stock price is $78.22, occurred on September 12, 2022.
- The lowest Utilities Select Sector SPDR ETF stock price recorded was $40.05 on March 20, 2014. Since then, Utilities Select Sector SPDR ETF's stock price has risen over 80.62% to $72.34 now.
- The 52-week high stock price for XLU is $72.91, representing a 0.78% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for XLU is $54.77, indicating a -24.29% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Utilities Select Sector SPDR ETF (XLU) stock in the beginning of 2023 was $70.88. The stock closed the year at $70.50, a loss of over -0.54% for the year.
The table below shows more information about XLU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $72.51 | $71.94 | $0.57 | 10,844,576.0 | +0.08% |
| May 16, 2024 | $72.91 | $72.17 | $0.735 | 12,649,565.0 | -0.34% |
| May 15, 2024 | $72.73 | $72.08 | $0.65 | 14,571,803.0 | +1.50% |
| May 14, 2024 | $71.68 | $71.06 | $0.62 | 11,760,702.0 | +0.27% |
| May 13, 2024 | $71.86 | $71.13 | $0.735 | 10,599,735.0 | +0.00% |
| May 10, 2024 | $71.85 | $71.07 | $0.78 | 19,524,889.0 | -0.10% |
| May 09, 2024 | $71.41 | $70.07 | $1.34 | 24,230,615.0 | +1.52% |
| May 08, 2024 | $70.31 | $69.22 | $1.09 | 13,753,079.0 | +1.05% |
| May 07, 2024 | $69.60 | $68.90 | $0.70 | 14,327,937.0 | +1.13% |
| May 06, 2024 | $68.83 | $68.20 | $0.635 | 10,540,605.0 | +0.51% |
| May 03, 2024 | $68.62 | $67.80 | $0.825 | 14,650,312.0 | +0.80% |
| May 02, 2024 | $68.04 | $67.25 | $0.79 | 14,250,583.0 | +0.53% |
| May 01, 2024 | $68.12 | $66.47 | $1.65 | 21,144,498.0 | +1.15% |
| Apr 30, 2024 | $67.25 | $66.28 | $0.975 | 14,835,526.0 | -0.52% |
| Apr 29, 2024 | $67.21 | $66.59 | $0.6217 | 14,678,807.0 | +1.36% |
| Apr 26, 2024 | $67.01 | $66.16 | $0.85 | 12,250,992.0 | -1.09% |
| Apr 25, 2024 | $67.19 | $66.00 | $1.19 | 15,772,521.0 | +0.27% |
| Apr 24, 2024 | $66.96 | $65.41 | $1.55 | 13,034,898.0 | +0.60% |
| Apr 23, 2024 | $66.76 | $65.84 | $0.92 | 11,159,914.0 | +0.47% |
| Apr 22, 2024 | $66.21 | $65.02 | $1.19 | 11,725,097.0 | +0.92% |
| Apr 19, 2024 | $65.56 | $64.53 | $1.03 | 18,293,154.0 | +1.54% |
Utilities Select Sector SPDR ETF Stock (XLU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Utilities Select Sector SPDR ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Utilities Select Sector SPDR ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Utilities Select Sector SPDR ETF Stock (XLU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $72.91 | $66.47 | $6.44 | 203,693,475.0 | +8.39% |
| Apr, 2024 | $67.25 | $62.55 | $4.70 | 311,716,371.0 | +1.66% |
| Mar, 2024 | $65.76 | $60.96 | $4.80 | 302,899,039.0 | +5.72% |
| Feb, 2024 | $62.62 | $59.14 | $3.48 | 325,815,911.0 | +1.06% |
| Jan, 2024 | $65.02 | $59.86 | $5.16 | 367,421,989.0 | -2.97% |
Utilities Select Sector SPDR ETF Stock (XLU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.70 | $61.97 | $4.73 | 295,256,170.0 | +0.91% |
| Nov, 2023 | $63.45 | $59.19 | $4.26 | 358,732,318.0 | +5.14% |
| Oct, 2023 | $60.39 | $54.77 | $5.62 | 564,429,674.0 | +1.29% |
| Sep, 2023 | $65.61 | $58.60 | $7.01 | 335,557,430.0 | -6.40% |
| Aug, 2023 | $67.34 | $62.59 | $4.76 | 307,391,219.0 | -6.13% |
| Jul, 2023 | $69.16 | $64.59 | $4.56 | 265,135,601.0 | +2.49% |
| Jun, 2023 | $67.84 | $63.97 | $3.87 | 286,695,422.0 | +0.79% |
| May, 2023 | $69.77 | $63.93 | $5.84 | 283,676,700.0 | -5.87% |
| Apr, 2023 | $70.28 | $66.85 | $3.43 | 211,995,361.0 | +1.91% |
| Mar, 2023 | $68.01 | $63.38 | $4.63 | 394,359,730.0 | +4.14% |
| Feb, 2023 | $70.13 | $65.00 | $5.13 | 220,374,601.0 | -5.92% |
| Jan, 2023 | $72.27 | $67.84 | $4.43 | 219,034,546.0 | -2.00% |
Utilities Select Sector SPDR ETF Stock (XLU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $73.79 | $69.03 | $4.76 | 222,420,645.0 | -1.30% |
| Nov, 2022 | $71.58 | $64.77 | $6.81 | 257,508,215.0 | +6.96% |
| Oct, 2022 | $68.92 | $60.35 | $8.57 | 359,773,988.0 | +1.94% |
| Sep, 2022 | $78.22 | $65.37 | $12.85 | 330,840,964.0 | -11.88% |
| Aug, 2022 | $78.05 | $72.62 | $5.43 | 214,445,578.0 | +0.53% |
| Jul, 2022 | $74.26 | $67.84 | $6.42 | 226,318,178.0 | +5.45% |
| Jun, 2022 | $75.26 | $64.33 | $10.93 | 339,996,164.0 | -5.65% |
| May, 2022 | $75.37 | $69.64 | $5.73 | 432,392,080.0 | +4.31% |
| Apr, 2022 | $77.23 | $71.15 | $6.08 | 413,997,457.0 | -4.30% |
| Mar, 2022 | $75.14 | $66.83 | $8.31 | 422,962,833.0 | +9.61% |
| Feb, 2022 | $69.46 | $64.28 | $5.18 | 356,344,399.0 | -1.91% |
| Jan, 2022 | $71.57 | $66.19 | $5.38 | 399,730,731.0 | -3.26% |
0.27%
0.02%
Cap:
|
Volume (24h):