XLU Stock Prices

Data as of Oct 28, 2026

Last

42.49

Change

-0.36

Open

42.83

Previous

42.85

High

42.97

Low

42.42

Bid

-

Ask

-

Volume

18,969,808

Trades

-

Dividend

0.42

Yield

3.03%

Ex-Div

Sep 15, 2017

Impl Vol

0.181

Hist Vol

0.727

Opt Volume

20,451

Open Int

2,662,572

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	42.83	42.97	42.42	42.49	-0.36	18,969,808	20,451	0.181	0.727
Oct 27, 2026	42.64	42.89	42.51	42.85	+0.30	16,867,265	20,867	0.188	0.728
Oct 26, 2026	42.53	42.82	42.47	42.55	-0.01	13,990,407	43,554	0.171	0.728
Oct 23, 2026	42.73	42.81	42.39	42.56	-0.31	18,638,126	46,059	0.188	0.728
Oct 22, 2026	42.11	42.88	42.01	42.87	+0.87	29,867,765	106,333	0.182	0.728
Oct 21, 2026	42.25	42.26	41.87	42.00	+0.12	37,189,135	32,257	0.181	0.727
Oct 20, 2026	41.60	41.98	41.44	41.88	+0.52	17,893,764	23,770	0.184	0.727
Oct 19, 2026	42.13	42.18	41.28	41.36	-0.85	24,336,049	49,455	0.179	0.727
Oct 16, 2026	41.87	42.29	41.63	42.21	+0.56	31,821,561	76,925	0.181	0.727
Oct 15, 2026	42.19	42.20	41.42	41.65	-0.07	35,225,897	106,217	0.178	0.727
Oct 14, 2026	41.80	41.88	41.24	41.72	-0.15	35,184,401	186,545	0.177	0.728
Oct 13, 2026	41.80	41.95	41.09	41.87	+0.24	27,068,570	119,920	0.189	0.728
Oct 12, 2026	41.46	41.64	41.20	41.63	+0.22	16,485,864	45,580	0.181	0.728
Oct 9, 2026	40.97	41.46	40.97	41.41	+0.34	16,711,258	124,430	0.161	0.728
Oct 8, 2026	41.15	41.37	40.64	41.07	-0.08	28,855,343	74,392	0.189	0.728
Oct 7, 2026	40.99	41.33	40.82	41.15	-0.01	44,849,459	171,330	0.191	0.728
Oct 6, 2026	40.41	41.19	40.41	41.16	+1.19	51,743,789	338,130	0.188	0.728
Oct 5, 2026	39.87	40.21	39.58	39.97	+0.14	37,958,253	156,164	0.196	0.728
Oct 2, 2026	39.88	40.21	39.68	39.83	+0.00	63,588,196	214,742	0.196	0.728
Oct 1, 2026	39.44	39.73	39.10	39.68	+0.24	61,289,870	258,517	0.216	0.727
Sep 30, 2026	39.83	39.94	39.42	39.44	-0.27	55,192,876	238,215	0.218	0.727
Sep 29, 2026	39.16	39.80	39.03	39.71	+0.46	48,736,289	268,929	0.206	0.727
Sep 28, 2026	39.49	39.55	39.06	39.25	-0.26	32,980,447	210,572	0.223	0.726
Sep 25, 2026	39.41	39.60	39.13	39.51	+0.15	29,643,937	445,750	0.225	0.727
Sep 24, 2026	39.88	39.89	39.36	39.36	-0.39	25,446,610	138,759	0.177	0.727
Sep 23, 2026	40.38	40.41	39.71	39.75	-0.78	27,854,948	147,825	0.173	0.727
Sep 22, 2026	40.59	40.82	40.45	40.53	-0.13	18,121,545	65,470	0.146	0.727
Sep 21, 2026	40.77	40.93	40.58	40.66	-0.44	20,601,455	46,037	0.169	0.727
Sep 18, 2026	41.38	41.50	41.08	41.10	-0.59	22,199,006	77,936	0.162	0.727
Sep 17, 2026	41.50	41.76	41.32	41.69	+0.37	20,459,785	77,898	0.138	0.727
Sep 16, 2026	41.63	41.66	41.15	41.32	+0.00	23,386,977	51,044	0.150	0.726
Sep 15, 2026	41.92	41.95	41.29	41.32	-0.50	24,055,650	54,932	0.208	0.727
Sep 14, 2026	42.38	42.44	41.75	41.82	-0.57	23,439,991	45,734	0.183	0.727
Sep 11, 2026	42.89	42.96	42.31	42.39	-0.13	13,603,006	26,025	0.156	0.727
Sep 10, 2026	42.99	43.25	42.51	42.52	-0.42	20,595,474	20,801	0.159	0.727
Sep 9, 2026	43.40	43.53	42.83	42.94	-0.51	16,836,783	16,979	0.155	0.727
Sep 8, 2026	43.05	43.71	43.04	43.45	+0.00	19,657,912	33,358	0.163	0.727
Sep 4, 2026	42.77	43.23	42.75	43.08	+0.05	18,810,095	20,730	0.137	0.725
Sep 3, 2026	42.82	43.13	42.77	43.03	+0.36	22,821,048	23,965	0.145	0.725
Sep 2, 2026	42.40	42.71	42.02	42.67	+0.11	29,728,643	37,052	0.152	0.725
Sep 1, 2026	42.30	42.61	42.09	42.56	+0.33	30,587,128	32,901	0.161	0.725
Aug 31, 2026	42.00	42.40	41.86	42.23	-0.50	31,491,027	49,571	0.166	0.727
Aug 28, 2026	43.34	43.38	42.56	42.73	-0.45	20,325,001	47,839	0.156	0.727
Aug 27, 2026	43.22	43.33	42.92	43.18	-0.33	15,983,618	37,394	0.160	0.727
Aug 26, 2026	43.31	43.71	43.28	43.51	+0.20	12,210,628	21,933	0.167	0.727
Aug 25, 2026	43.24	43.48	43.07	43.31	+0.09	13,402,135	20,068	0.158	0.727
Aug 24, 2026	42.87	43.26	42.70	43.22	+0.45	19,990,052	23,969	0.176	0.727
Aug 21, 2026	43.90	43.96	42.75	42.77	-1.00	22,040,412	86,104	0.157	0.727
Aug 20, 2026	43.83	44.26	43.75	43.77	-0.25	17,015,055	24,150	0.157	0.726
Aug 19, 2026	44.26	44.38	43.80	44.02	+0.00	15,731,725	16,877	0.153	0.726
Aug 18, 2026	44.53	44.65	43.95	44.02	-0.16	19,329,999	65,210	0.155	0.726
Aug 17, 2026	44.20	44.25	43.82	44.18	-0.13	16,350,862	27,693	0.170	0.726
Aug 14, 2026	44.01	44.41	43.98	44.31	+0.27	17,022,674	66,347	0.155	0.726
Aug 13, 2026	43.89	44.20	43.88	44.04	+0.20	17,806,002	40,852	0.168	0.726
Aug 12, 2026	43.76	43.96	43.64	43.84	+0.21	15,930,915	60,390	0.159	0.726
Aug 11, 2026	43.13	43.71	43.08	43.63	+0.50	19,631,901	46,256	0.176	0.726
Aug 10, 2026	43.43	43.52	43.06	43.13	-0.48	25,384,831	85,362	0.185	0.726
Aug 7, 2026	43.20	43.87	42.95	43.61	+0.23	18,663,519	64,496	0.176	0.726
Aug 6, 2026	44.15	44.27	43.16	43.38	-0.28	26,959,112	51,113	0.167	0.726
Aug 5, 2026	44.10	44.13	43.29	43.66	-0.45	25,931,266	38,965	0.158	0.726
Aug 4, 2026	44.25	44.29	43.59	44.11	-0.25	26,699,175	36,724	0.181	0.726
Aug 3, 2026	44.24	44.66	43.94	44.36	+0.01	25,715,859	24,508	0.172	0.727
Jul 31, 2026	44.61	44.74	44.31	44.35	-0.31	20,720,318	24,877	0.158	0.727
Jul 30, 2026	45.20	45.24	44.36	44.66	-0.25	23,296,213	28,512	0.167	0.727
Jul 29, 2026	45.76	45.80	44.73	44.91	-0.61	23,916,094	17,036	0.166	0.727
Jul 28, 2026	45.86	46.43	45.50	45.52	-0.16	16,309,711	10,364	0.166	0.727

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 15, 2017	Sep 25, 2017	0.42	1.67	3.03%
Jun 16, 2017	Jun 26, 2017	0.39	1.55	3.22%
Mar 17, 2017	Mar 27, 2017	0.39	1.55	2.99%
Mar 21, 2014	Mar 31, 2014	0.34	1.34	0.00%
Dec 20, 2013	Dec 31, 2013	0.40	1.60	0.00%
Dec 21, 2012	Jan 3, 2013	0.40	1.43	4.00%
Sep 21, 2012	Oct 3, 2012	0.38	1.41	3.90%
Jun 15, 2012	Jun 27, 2012	0.34	1.40	3.80%
Mar 16, 2012	Mar 28, 2012	0.32	1.37	3.90%
Dec 16, 2011	Dec 28, 2011	0.39	1.55	3.90%
Sep 16, 2011	Sep 28, 2011	0.34	1.37	4.00%
Jun 17, 2011	Jun 29, 2011	0.33	1.34	4.00%

Split History

Split Date	Factor	Announced
No splits on record.