State Street Utilities Select Sector SPDR ETF (XLU)

NYSEARCA: XLU · Real-Time Price · USD

46.74

-0.16 (-0.34%)

At close: Mar 6, 2026, 4:00 PM EST

46.83

+0.09 (0.19%)

After-hours: Mar 6, 2026, 8:00 PM EST

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.63	46.96	46.34	46.74	46.74	-0.34%	24,919,434
Mar 5, 2026	46.95	47.02	46.47	46.90	46.90	-0.78%	29,653,743
Mar 4, 2026	47.09	47.42	46.76	47.27	47.27	0.42%	23,953,414
Mar 3, 2026	46.70	47.45	45.96	47.07	47.07	-0.63%	60,382,467
Mar 2, 2026	47.41	47.74	47.36	47.37	47.37	-0.75%	32,896,847
Feb 27, 2026	47.20	47.80	47.13	47.73	47.73	1.17%	39,718,384
Feb 26, 2026	47.27	47.39	46.91	47.18	47.18	-0.38%	30,452,953
Feb 25, 2026	47.21	47.43	46.60	47.36	47.36	0.34%	21,942,418
Feb 24, 2026	46.64	47.23	46.29	47.20	47.20	1.11%	29,298,428
Feb 23, 2026	46.47	46.96	46.37	46.68	46.68	0.76%	32,562,881
Feb 20, 2026	46.30	46.49	45.88	46.33	46.33	0.48%	22,273,652
Feb 19, 2026	45.78	46.18	45.68	46.11	46.11	1.10%	24,094,020
Feb 18, 2026	46.61	46.61	45.51	45.61	45.61	-1.66%	32,824,923
Feb 17, 2026	46.80	47.08	46.24	46.38	46.38	-0.26%	32,147,035
Feb 13, 2026	45.20	46.60	45.20	46.50	46.50	2.76%	42,420,937
Feb 12, 2026	44.79	45.74	44.74	45.25	45.25	1.48%	45,355,946
Feb 11, 2026	44.36	44.63	44.14	44.59	44.59	0.88%	25,569,323
Feb 10, 2026	43.75	44.53	43.56	44.20	44.20	1.66%	34,601,118
Feb 9, 2026	43.37	43.55	43.06	43.48	43.48	0.30%	20,992,109
Feb 6, 2026	43.49	43.86	42.98	43.35	43.35	0.58%	30,273,428
Feb 5, 2026	43.22	43.37	42.87	43.10	43.10	0.05%	31,185,098
Feb 4, 2026	43.47	43.65	42.99	43.08	43.08	-0.37%	30,913,317
Feb 3, 2026	42.66	43.42	42.66	43.24	43.24	1.45%	35,065,458
Feb 2, 2026	43.30	43.48	42.55	42.62	42.62	-1.46%	32,517,897
Jan 30, 2026	43.23	43.38	42.77	43.25	43.25	-0.18%	27,699,372
Jan 29, 2026	43.51	43.77	43.08	43.33	43.33	-	27,352,315
Jan 28, 2026	43.50	43.67	43.13	43.33	43.33	-0.23%	24,801,191
Jan 27, 2026	42.82	43.55	42.60	43.43	43.43	1.31%	30,957,267
Jan 26, 2026	42.70	43.18	42.66	42.87	42.87	0.73%	19,237,989
Jan 23, 2026	42.71	42.75	42.30	42.56	42.56	-0.35%	26,503,604
Jan 22, 2026	43.20	43.27	42.60	42.71	42.71	-0.72%	26,067,997
Jan 21, 2026	43.31	43.31	42.69	43.02	43.02	0.14%	33,696,548
Jan 20, 2026	43.12	43.36	42.83	42.96	42.96	-0.99%	24,696,814
Jan 16, 2026	43.17	43.52	42.94	43.39	43.39	-0.50%	27,681,939
Jan 15, 2026	43.32	43.82	43.32	43.61	43.61	1.02%	21,386,589
Jan 14, 2026	42.81	43.32	42.77	43.17	43.17	0.75%	21,259,188
Jan 13, 2026	42.62	42.96	42.42	42.85	42.85	0.63%	21,918,790
Jan 12, 2026	42.38	42.71	42.30	42.58	42.58	0.16%	16,273,187
Jan 9, 2026	42.52	42.89	42.49	42.51	42.51	1.24%	21,445,543
Jan 8, 2026	41.82	42.29	41.81	41.99	41.99	0.29%	22,728,293
Jan 7, 2026	42.95	42.97	41.74	41.87	41.87	-2.42%	27,104,070
Jan 6, 2026	42.75	42.96	42.52	42.91	42.91	0.49%	21,281,221
Jan 5, 2026	43.19	43.29	42.07	42.70	42.70	-1.11%	27,847,951
Jan 2, 2026	42.89	43.39	42.66	43.18	43.18	1.15%	20,495,359
Dec 31, 2025	42.97	43.01	42.68	42.69	42.69	-0.63%	10,129,006
Dec 30, 2025	42.88	43.04	42.81	42.96	42.96	0.23%	9,255,258
Dec 29, 2025	42.81	43.11	42.77	42.86	42.86	0.19%	12,838,729
Dec 26, 2025	42.79	42.87	42.63	42.78	42.78	-0.07%	8,436,715
Dec 24, 2025	42.61	42.86	42.55	42.81	42.81	0.45%	5,761,034
Dec 23, 2025	42.40	42.75	42.38	42.62	42.62	0.35%	15,097,710
Dec 22, 2025	42.29	42.53	42.03	42.47	42.47	-0.38%	17,894,921
Dec 19, 2025	43.12	43.37	42.60	42.63	42.31	-1.27%	22,611,971
Dec 18, 2025	43.03	43.42	42.97	43.18	42.86	0.98%	21,935,758
Dec 17, 2025	43.06	43.14	42.54	42.76	42.44	-0.65%	19,444,596
Dec 16, 2025	43.20	43.31	42.78	43.04	42.72	-0.42%	19,067,874
Dec 15, 2025	43.11	43.29	42.83	43.22	42.90	0.91%	19,176,444
Dec 12, 2025	43.17	43.38	42.77	42.83	42.51	-0.49%	17,179,816
Dec 11, 2025	42.65	43.15	42.65	43.04	42.72	0.73%	18,703,290
Dec 10, 2025	42.80	42.83	42.42	42.73	42.41	-0.05%	25,940,248
Dec 9, 2025	42.95	43.17	42.73	42.75	42.43	0.07%	24,347,235
Dec 8, 2025	43.38	43.41	42.66	42.72	42.40	-1.34%	21,607,859
Dec 5, 2025	43.72	43.78	43.28	43.30	42.98	-0.94%	13,474,680
Dec 4, 2025	43.78	44.06	43.56	43.71	43.38	-0.21%	15,535,178
Dec 3, 2025	43.98	44.10	43.63	43.80	43.47	-0.32%	21,727,924
Dec 2, 2025	44.46	44.46	43.88	43.94	43.61	-0.71%	17,384,114
Dec 1, 2025	45.06	45.06	44.23	44.26	43.93	-2.34%	26,338,936
Nov 28, 2025	45.07	45.35	45.02	45.32	44.98	0.71%	7,882,586
Nov 26, 2025	44.64	45.05	44.56	45.00	44.66	1.33%	16,759,198
Nov 25, 2025	44.69	44.76	44.22	44.41	44.07	-0.38%	22,195,594
Nov 24, 2025	44.14	44.69	43.86	44.58	44.24	1.13%	23,572,716
Nov 21, 2025	44.20	44.25	43.76	44.08	43.75	0.15%	28,589,342
Nov 20, 2025	44.59	44.86	43.98	44.01	43.68	-0.51%	25,543,190
Nov 19, 2025	44.65	44.77	44.14	44.24	43.91	-0.84%	25,095,528
Nov 18, 2025	44.82	45.04	44.60	44.61	44.28	-0.38%	25,158,710
Nov 17, 2025	44.47	44.93	44.42	44.78	44.45	0.90%	24,201,418
Nov 14, 2025	44.21	44.72	44.11	44.38	44.05	0.09%	20,168,796
Nov 13, 2025	44.85	44.85	44.31	44.34	44.01	-1.38%	20,675,364
Nov 12, 2025	44.89	45.00	44.71	44.96	44.63	0.23%	15,018,498
Nov 11, 2025	44.85	45.03	44.60	44.86	44.52	0.06%	14,435,302
Nov 10, 2025	44.98	45.18	44.45	44.83	44.50	-0.03%	17,947,188
Nov 7, 2025	44.05	44.86	44.05	44.85	44.51	1.39%	24,337,616
Nov 6, 2025	44.35	44.68	44.21	44.23	43.90	-0.44%	23,668,732
Nov 5, 2025	44.41	44.64	44.22	44.43	44.09	0.02%	16,859,086
Nov 4, 2025	44.56	44.59	44.22	44.42	44.08	-0.36%	17,156,732
Nov 3, 2025	44.52	44.70	44.06	44.58	44.24	0.06%	22,339,692
Oct 31, 2025	44.66	44.79	44.32	44.55	44.22	-0.69%	18,434,786
Oct 30, 2025	45.00	45.43	44.84	44.86	44.53	-0.42%	18,870,878
Oct 29, 2025	45.06	45.36	44.87	45.05	44.71	-0.03%	24,271,720
Oct 28, 2025	45.99	45.99	45.01	45.07	44.73	-1.65%	20,661,478
Oct 27, 2025	45.70	45.86	45.26	45.82	45.48	0.27%	16,042,784
Oct 24, 2025	45.43	45.92	45.38	45.70	45.35	1.17%	21,737,514
Oct 23, 2025	45.50	45.52	44.92	45.17	44.83	-0.08%	16,134,056
Oct 22, 2025	45.41	45.43	44.99	45.20	44.86	-0.23%	19,109,164
Oct 21, 2025	45.82	45.87	45.09	45.31	44.97	-1.02%	22,107,880
Oct 20, 2025	46.14	46.25	45.60	45.77	45.43	-0.03%	25,420,818
Oct 17, 2025	46.03	46.10	45.59	45.79	45.44	-0.35%	21,825,874
Oct 16, 2025	46.59	46.89	45.94	45.95	45.60	-1.09%	29,118,914
Oct 15, 2025	46.06	46.59	46.06	46.45	46.10	1.31%	19,087,588
Oct 14, 2025	45.37	46.00	45.29	45.85	45.51	0.89%	17,572,126
Oct 13, 2025	45.13	45.66	45.11	45.45	45.11	0.76%	18,760,534