Price alert —
Loading…
Sign in to get a one-time email the moment XLU crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $45.90 | $46.15 | $45.06 | $45.17 | 20.9M |
| 2026-07-16 | $45.24 | $45.62 | $45.12 | $45.47 | 15.6M |
| 2026-07-15 | $45.73 | $45.95 | $45.17 | $45.22 | 15.9M |
| 2026-07-14 | $45.93 | $46.28 | $45.56 | $45.69 | 17.4M |
| 2026-07-13 | $45.45 | $45.88 | $45.43 | $45.72 | 15.7M |
| 2026-07-10 | $45.12 | $45.48 | $45.09 | $45.41 | 14.1M |
| 2026-07-09 | $45.56 | $45.66 | $45.04 | $45.13 | 19.7M |
| 2026-07-08 | $45.74 | $45.82 | $45.31 | $45.36 | 14.9M |
| 2026-07-07 | $45.63 | $46.32 | $45.53 | $45.70 | 19.0M |
| 2026-07-06 | $45.71 | $45.83 | $45.11 | $45.30 | 19.2M |
| 2026-07-02 | $45.03 | $45.80 | $45.00 | $45.76 | 24.3M |
| 2026-07-01 | $45.24 | $45.36 | $44.64 | $44.77 | 29.5M |
| 2026-06-30 | $45.86 | $45.95 | $45.32 | $45.34 | 18.9M |
| 2026-06-29 | $46.20 | $46.31 | $45.77 | $46.02 | 17.9M |
| 2026-06-26 | $46.00 | $46.23 | $45.89 | $46.20 | 19.5M |
| 2026-06-25 | $45.66 | $46.19 | $45.50 | $45.85 | 19.3M |
| 2026-06-24 | $45.29 | $45.60 | $45.09 | $45.54 | 18.9M |
| 2026-06-23 | $44.75 | $45.20 | $44.46 | $45.07 | 22.3M |
| 2026-06-22 | $44.48 | $44.97 | $44.43 | $44.72 | 21.9M |
| 2026-06-18 | $44.60 | $45.34 | $44.53 | $44.76 | 36.8M |
| 2026-06-17 | $44.82 | $45.17 | $44.24 | $44.46 | 22.2M |
| 2026-06-16 | $44.84 | $45.50 | $44.76 | $45.06 | 16.4M |
| 2026-06-15 | $44.48 | $45.00 | $44.19 | $44.74 | 18.4M |
| 2026-06-12 | $44.19 | $44.61 | $44.19 | $44.53 | 17.9M |
| 2026-06-11 | $44.22 | $44.52 | $44.01 | $44.05 | 19.1M |
| 2026-06-10 | $44.22 | $44.28 | $43.79 | $44.00 | 17.8M |
| 2026-06-09 | $43.64 | $44.08 | $43.47 | $43.98 | 20.4M |
| 2026-06-08 | $44.32 | $44.38 | $43.47 | $43.52 | 20.8M |
| 2026-06-05 | $44.04 | $44.62 | $43.97 | $44.35 | 21.4M |
| 2026-06-04 | $43.87 | $44.11 | $43.34 | $43.94 | 18.2M |
| 2026-06-03 | $43.96 | $44.48 | $43.68 | $43.71 | 21.9M |
| 2026-06-02 | $43.21 | $43.96 | $43.18 | $43.90 | 27.4M |
| 2026-06-01 | $43.90 | $43.96 | $43.07 | $43.10 | 31.2M |
| 2026-05-29 | $44.67 | $44.72 | $44.25 | $44.42 | 23.0M |
| 2026-05-28 | $45.03 | $45.27 | $44.58 | $44.63 | 19.4M |
| 2026-05-27 | $45.25 | $45.37 | $44.95 | $45.14 | 16.9M |
| 2026-05-26 | $45.59 | $45.64 | $45.33 | $45.33 | 13.7M |
| 2026-05-22 | $45.06 | $45.44 | $44.92 | $45.35 | 15.2M |
| 2026-05-21 | $44.55 | $45.01 | $44.44 | $45.00 | 18.8M |
| 2026-05-20 | $44.66 | $44.86 | $44.41 | $44.51 | 17.6M |
| 2026-05-19 | $43.82 | $44.41 | $43.62 | $44.34 | 22.3M |
| 2026-05-18 | $44.07 | $44.21 | $43.53 | $43.94 | 31.6M |
| 2026-05-15 | $44.71 | $44.77 | $43.83 | $43.87 | 21.9M |
| 2026-05-14 | $44.63 | $44.92 | $44.55 | $44.90 | 18.5M |
| 2026-05-13 | $44.80 | $44.82 | $44.36 | $44.67 | 27.3M |
| 2026-05-12 | $45.06 | $45.38 | $44.80 | $45.19 | 28.2M |
| 2026-05-11 | $45.10 | $45.31 | $44.83 | $45.14 | 22.7M |
| 2026-05-08 | $45.36 | $45.51 | $44.69 | $44.72 | 18.2M |
| 2026-05-07 | $45.62 | $45.68 | $45.00 | $45.12 | 23.5M |
| 2026-05-06 | $46.28 | $46.38 | $45.64 | $45.71 | 26.3M |
| 2026-05-05 | $46.53 | $46.82 | $46.36 | $46.37 | 17.5M |
| 2026-05-04 | $46.26 | $46.85 | $46.09 | $46.37 | 18.1M |
| 2026-05-01 | $46.84 | $47.30 | $46.52 | $46.55 | 15.5M |
| 2026-04-30 | $45.85 | $46.89 | $45.85 | $46.85 | 22.4M |
| 2026-04-29 | $46.07 | $46.27 | $45.56 | $45.68 | 12.7M |
| 2026-04-28 | $46.44 | $46.52 | $46.04 | $46.25 | 13.0M |
| 2026-04-27 | $46.37 | $46.50 | $46.17 | $46.19 | 14.5M |
| 2026-04-24 | $46.03 | $46.30 | $45.74 | $46.18 | 24.2M |
| 2026-04-23 | $45.37 | $46.14 | $45.20 | $46.09 | 23.9M |
| 2026-04-22 | $45.34 | $45.62 | $44.71 | $44.87 | 21.7M |
| 2026-04-21 | $45.91 | $45.95 | $44.91 | $44.95 | 19.6M |
| 2026-04-20 | $46.12 | $46.34 | $45.65 | $45.75 | 14.4M |
| 2026-04-17 | $46.23 | $46.28 | $45.64 | $46.16 | 17.6M |
| 2026-04-16 | $46.00 | $46.37 | $45.84 | $46.35 | 26.9M |
| 2026-04-15 | $46.31 | $46.32 | $45.88 | $46.02 | 24.8M |
| 2026-04-14 | $46.40 | $46.56 | $45.90 | $46.47 | 25.1M |
| 2026-04-13 | $46.84 | $46.88 | $46.12 | $46.39 | 17.8M |
| 2026-04-10 | $47.06 | $47.46 | $46.87 | $46.96 | 15.1M |
| 2026-04-09 | $46.66 | $47.71 | $46.62 | $47.15 | 23.3M |
| 2026-04-08 | $46.29 | $46.78 | $45.98 | $46.78 | 18.9M |
| 2026-04-07 | $46.06 | $46.43 | $46.04 | $46.27 | 13.7M |
| 2026-04-06 | $46.15 | $46.50 | $46.09 | $46.17 | 12.9M |
| 2026-04-02 | $46.04 | $46.59 | $45.91 | $46.34 | 17.3M |
| 2026-04-01 | $45.78 | $46.28 | $45.70 | $46.11 | 31.2M |
| 2026-03-31 | $45.85 | $45.95 | $45.26 | $45.89 | 42.9M |
| 2026-03-30 | $46.17 | $46.34 | $45.76 | $45.92 | 28.4M |
| 2026-03-27 | $45.37 | $46.08 | $45.30 | $45.59 | 26.2M |
| 2026-03-26 | $45.24 | $45.48 | $45.02 | $45.33 | 20.0M |
| 2026-03-25 | $45.52 | $45.65 | $45.21 | $45.25 | 22.3M |
| 2026-03-24 | $44.56 | $45.54 | $44.49 | $45.09 | 24.2M |
| 2026-03-23 | $44.93 | $45.19 | $44.57 | $44.78 | 31.6M |
| 2026-03-20 | $46.46 | $46.66 | $44.43 | $44.65 | 47.1M |
| 2026-03-19 | $46.65 | $46.90 | $46.04 | $46.54 | 29.5M |
| 2026-03-18 | $46.95 | $47.15 | $46.73 | $46.73 | 31.1M |
| 2026-03-17 | $47.52 | $47.64 | $47.08 | $47.13 | 18.5M |
| 2026-03-16 | $47.45 | $47.50 | $46.95 | $47.26 | 19.8M |
| 2026-03-13 | $46.97 | $47.32 | $46.86 | $46.96 | 31.5M |
| 2026-03-12 | $46.00 | $47.04 | $45.96 | $46.50 | 27.4M |
| 2026-03-11 | $46.50 | $46.56 | $46.00 | $46.17 | 20.0M |
| 2026-03-10 | $46.64 | $47.04 | $46.47 | $46.56 | 24.9M |
| 2026-03-09 | $46.56 | $46.95 | $46.04 | $46.85 | 27.8M |
| 2026-03-06 | $46.63 | $46.96 | $46.34 | $46.74 | 25.0M |
| 2026-03-05 | $46.95 | $47.02 | $46.47 | $46.90 | 29.8M |
| 2026-03-04 | $47.09 | $47.42 | $46.76 | $47.27 | 24.0M |
| 2026-03-03 | $46.70 | $47.45 | $45.96 | $47.07 | 60.9M |
| 2026-03-02 | $47.41 | $47.74 | $47.36 | $47.37 | 33.1M |
| 2026-02-27 | $47.20 | $47.80 | $47.13 | $47.73 | 39.8M |
| 2026-02-26 | $47.27 | $47.39 | $46.91 | $47.18 | 30.6M |
| 2026-02-25 | $47.21 | $47.43 | $46.60 | $47.36 | 22.4M |
| 2026-02-24 | $46.64 | $47.23 | $46.29 | $47.20 | 29.5M |
| 2026-02-23 | $46.47 | $46.96 | $46.37 | $46.68 | 33.1M |
| 2026-02-20 | $46.30 | $46.49 | $45.88 | $46.33 | 22.6M |
| 2026-02-19 | $45.78 | $46.18 | $45.68 | $46.11 | 24.2M |
| 2026-02-18 | $46.61 | $46.61 | $45.51 | $45.61 | 32.8M |
| 2026-02-17 | $46.80 | $47.08 | $46.24 | $46.38 | 32.4M |
| 2026-02-13 | $45.20 | $46.60 | $45.20 | $46.50 | 42.5M |
| 2026-02-12 | $44.79 | $45.74 | $44.74 | $45.25 | 45.6M |
| 2026-02-11 | $44.36 | $44.63 | $44.14 | $44.59 | 25.6M |
| 2026-02-10 | $43.75 | $44.53 | $43.56 | $44.20 | 34.7M |
| 2026-02-09 | $43.37 | $43.55 | $43.06 | $43.48 | 21.2M |
| 2026-02-06 | $43.49 | $43.86 | $42.98 | $43.35 | 30.5M |
| 2026-02-05 | $43.22 | $43.37 | $42.87 | $43.10 | 31.5M |
| 2026-02-04 | $43.47 | $43.65 | $42.99 | $43.08 | 31.0M |
| 2026-02-03 | $42.66 | $43.42 | $42.66 | $43.24 | 35.5M |
| 2026-02-02 | $43.30 | $43.48 | $42.55 | $42.62 | 32.8M |
| 2026-01-30 | $43.23 | $43.38 | $42.77 | $43.25 | 28.0M |
| 2026-01-29 | $43.51 | $43.77 | $43.08 | $43.33 | 27.4M |
| 2026-01-28 | $43.50 | $43.67 | $43.13 | $43.33 | 25.2M |
| 2026-01-27 | $42.82 | $43.55 | $42.60 | $43.43 | 31.1M |
| 2026-01-26 | $42.70 | $43.18 | $42.66 | $42.87 | 19.3M |
| 2026-01-23 | $42.71 | $42.75 | $42.30 | $42.56 | 26.5M |
| 2026-01-22 | $43.20 | $43.27 | $42.60 | $42.71 | 26.2M |
| 2026-01-21 | $43.31 | $43.31 | $42.69 | $43.02 | 33.7M |
| 2026-01-20 | $43.12 | $43.36 | $42.83 | $42.96 | 25.3M |