UTILITIES SEL (XLU)

Last Price39.44

Change-0.27 (-0.68%)

NYSE · Last Trade: Sep 30th, 11:25 PM EDT

Historical Prices For UTILITIES SEL (XLU)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	39.83	39.94	39.42	39.44	55,582,296	39.44
9/29/2026	39.16	39.80	39.03	39.71	49,185,641	39.71
9/28/2026	39.49	39.55	39.06	39.25	33,071,686	39.25
9/25/2026	39.41	39.60	39.13	39.51	30,303,217	39.51
9/24/2026	39.88	39.89	39.36	39.36	25,642,592	39.36
9/23/2026	40.38	40.41	39.71	39.75	28,074,759	39.75
9/22/2026	40.59	40.82	40.45	40.53	18,874,974	40.53
9/21/2026	40.77	40.93	40.58	40.66	20,983,690	40.66
9/18/2026	41.38	41.50	41.08	41.10	22,574,834	40.80
9/17/2026	41.50	41.76	41.32	41.69	20,995,208	41.39
9/16/2026	41.63	41.66	41.15	41.32	23,573,493	41.02
9/15/2026	41.92	41.95	41.29	41.32	24,211,593	41.02
9/14/2026	42.38	42.44	41.75	41.82	23,588,777	41.51
9/11/2026	42.89	42.96	42.31	42.39	15,174,874	42.08
9/10/2026	42.99	43.25	42.51	42.52	20,668,951	42.21
9/09/2026	43.40	43.53	42.83	42.94	16,901,980	42.63
9/08/2026	43.05	43.71	43.03	43.45	19,713,263	43.13
9/04/2026	42.77	43.23	42.75	43.08	18,861,533	42.77
9/03/2026	42.82	43.13	42.77	43.03	22,876,695	42.72
9/02/2026	42.40	42.71	42.02	42.67	29,770,420	42.36
9/01/2026	42.30	42.61	42.09	42.56	30,617,745	42.25
8/31/2026	42.00	42.40	41.86	42.23	31,623,788	41.92
8/28/2026	43.34	43.38	42.56	42.73	20,366,691	42.42
8/27/2026	43.22	43.33	42.92	43.18	16,034,105	42.86
8/26/2026	43.31	43.70	43.27	43.51	12,240,796	43.19
8/25/2026	43.24	43.48	43.07	43.31	13,430,887	42.99
8/24/2026	42.87	43.26	42.70	43.22	20,055,247	42.90
8/21/2026	43.90	43.96	42.75	42.77	22,151,045	42.46
8/20/2026	43.83	44.26	43.75	43.77	17,074,297	43.45
8/19/2026	44.26	44.38	43.80	44.02	15,855,466	43.70
8/18/2026	44.53	44.65	43.95	44.02	19,423,920	43.70
8/17/2026	44.20	44.25	43.82	44.18	16,376,861	43.86
8/14/2026	44.01	44.41	43.98	44.31	17,154,212	43.99
8/13/2026	43.89	44.20	43.88	44.04	17,856,366	43.72
8/12/2026	43.76	43.96	43.64	43.84	15,978,759	43.52
8/11/2026	43.13	43.71	43.08	43.63	19,687,865	43.31
8/10/2026	43.43	43.52	43.05	43.13	25,438,666	42.82
8/07/2026	43.20	43.87	42.95	43.61	18,693,816	43.29
8/06/2026	44.15	44.27	43.16	43.38	27,020,905	43.06
8/05/2026	44.10	44.13	43.28	43.66	26,123,199	43.34
8/04/2026	44.25	44.29	43.59	44.11	26,765,996	43.79
8/03/2026	44.24	44.66	43.94	44.36	25,867,692	44.04
7/31/2026	44.61	44.74	44.30	44.35	20,823,389	44.03
7/30/2026	45.20	45.23	44.36	44.66	23,429,844	44.33
7/29/2026	45.76	45.80	44.73	44.91	24,069,597	44.58
7/28/2026	45.86	46.43	45.50	45.52	16,412,910	45.19
7/27/2026	46.13	46.28	45.56	45.68	16,609,322	45.35
7/24/2026	46.40	46.63	46.10	46.29	16,108,996	45.95
7/23/2026	45.65	46.33	45.60	46.19	13,749,732	45.85
7/22/2026	45.27	45.98	45.21	45.93	18,366,526	45.59
7/21/2026	44.87	45.04	44.64	44.92	15,890,827	44.59
7/20/2026	45.33	45.66	44.81	44.94	17,850,056	44.61
7/17/2026	45.90	46.15	45.05	45.17	20,924,556	44.84
7/16/2026	45.24	45.62	45.12	45.47	15,614,972	45.14
7/15/2026	45.73	45.95	45.16	45.22	15,907,982	44.89
7/14/2026	45.93	46.28	45.56	45.69	17,387,066	45.36
7/13/2026	45.45	45.88	45.43	45.72	15,729,628	45.39
7/10/2026	45.12	45.48	45.09	45.41	14,050,484	45.08
7/09/2026	45.56	45.66	45.04	45.13	19,680,521	44.80
7/08/2026	45.74	45.82	45.31	45.36	14,863,017	45.03
7/07/2026	45.63	46.32	45.53	45.70	18,958,394	45.37
7/06/2026	45.71	45.83	45.11	45.30	19,175,815	44.97
7/02/2026	45.03	45.80	45.00	45.76	24,335,426	45.43
7/01/2026	45.24	45.36	44.64	44.77	29,492,948	44.44