XLU

Exchangesession close: 39.43USD / shareMarket closedlast close 30 Sepsession change: -0.71%

XLU

XLU on the exchangesession close: 39.43session change: -0.71%Market closedlast close 30 Sep

reading

Price

XLU daily, exchange

Bar: 2026-09-30
O: 39.82
H: 39.93
L: 39.43
C: 39.43
VWAP: 39.60
Vol: 2.88M shares
Trades: 7.4K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 39.93
Session low: session low: 39.43
Exchange volume: exchange volume: 114M USD
5 session change: five session change: -0.83%

The session

2026-09-30

Last: exchange price: 39.43 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.71%
Previous close: previous close: 39.71 USD
Last regular print: last regular print on the exchange: 39.43 USD19:59:59 UTC
Volume: exchange volume in shares: 2,882,316shares, 114M at the close
Trades: exchange trade count in the session: 7,368prints, 7,030 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 39.43 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.71%
Previous close: previous close: 39.71 USD
Last regular print: last regular print on the exchange: 39.43 USD19:59:59 UTC
Volume: exchange volume in shares: 2,882,316shares, 114M at the close
Trades: exchange trade count in the session: 7,368prints, 7,030 the session before

Alpaca, readlast close 30 Sep

Price

XLU daily closes

40.0042.0044.0046.00

Session: 2026-09-30
Open: 39.82
High: 39.93
Low: 39.43
Close: 39.43
Volume: 2,882,316

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	45.655	46.325	45.61	46.19	960119
2026-07-24	46.37	46.625	46.1	46.27	1298209
2026-07-27	46.125	46.265	45.565	45.66	1126771
2026-07-28	45.86	46.425	45.5	45.515	1272596
2026-07-29	45.735	45.76	44.745	44.9	2001484
2026-07-30	45.195	45.23	44.375	44.65	1647078
2026-07-31	44.61	44.73	44.305	44.34	1355485
2026-08-03	44.26	44.655	43.94	44.375	1424197
2026-08-04	44.21	44.29	43.59	44.1	1734344
2026-08-05	44.115	44.13	43.29	43.65	1450460
2026-08-06	44.135	44.26	43.155	43.385	1936536
2026-08-07	43.2	43.86	42.955	43.605	1298307
2026-08-10	43.48	43.52	43.06	43.14	1374794
2026-08-11	43.14	43.705	43.09	43.615	1433122
2026-08-12	43.765	43.945	43.645	43.85	944140
2026-08-13	43.89	44.185	43.89	44.025	1300059
2026-08-14	44.01	44.41	43.98	44.3	1377678
2026-08-17	44.19	44.25	43.83	44.175	1231610
2026-08-18	44.44	44.65	43.955	44.01	1520981
2026-08-19	44.2	44.37	43.805	44.025	1175253
2026-08-20	43.85	44.25	43.75	43.77	1961533
2026-08-21	43.94	43.94	42.755	42.755	1444041
2026-08-24	42.865	43.255	42.7	43.21	1457726
2026-08-25	43.24	43.475	43.075	43.3	1184430
2026-08-26	43.31	43.7	43.28	43.49	850689
2026-08-27	43.21	43.32	42.925	43.16	1162731
2026-08-28	43.35	43.37	42.565	42.72	1485477
2026-08-31	41.995	42.395	41.865	42.215	1853717
2026-09-01	42.3	42.6	42.095	42.57	2519320
2026-09-02	42.405	42.71	42.03	42.655	2115171
2026-09-03	42.79	43.125	42.79	43.01	1635914
2026-09-04	42.8	43.23	42.76	43.06	1724921
2026-09-08	43.08	43.7	43.08	43.455	1263731
2026-09-09	43.36	43.53	42.83	42.95	1132709
2026-09-10	43.05	43.25	42.51	42.53	1813933
2026-09-11	42.87	42.94	42.31	42.38	1315766
2026-09-14	42.38	42.44	41.75	41.81	1839773
2026-09-15	41.93	41.93	41.295	41.33	1678419
2026-09-16	41.61	41.66	41.155	41.33	1220831
2026-09-17	41.52	41.75	41.325	41.68	2416157
2026-09-18	41.4	41.5	41.085	41.09	1918597
2026-09-21	40.825	40.93	40.575	40.64	1456222
2026-09-22	40.59	40.82	40.46	40.52	1564036
2026-09-23	40.36	40.41	39.715	39.76	1810419
2026-09-24	39.88	39.88	39.365	39.37	2003098
2026-09-25	39.395	39.6	39.125	39.52	2082082
2026-09-28	39.485	39.55	39.065	39.26	3462723
2026-09-29	39.185	39.795	39.05	39.71	3529707
2026-09-30	39.82	39.93	39.425	39.43	2882316

Open the chart