State Street Utilities Select Sector SPDR ETF (XLU)

NYSEARCA: XLU · Real-Time Price · USD

46.20

+0.35 (0.76%)

At close: Jun 26, 2026, 4:00 PM EDT

46.16

-0.04 (-0.09%)

After-hours: Jun 26, 2026, 8:00 PM EDT

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.00	46.23	45.89	46.20	46.20	0.76%	18,645,766
Jun 25, 2026	45.66	46.19	45.50	45.85	45.85	0.68%	19,139,249
Jun 24, 2026	45.29	45.60	45.09	45.54	45.54	1.04%	18,635,402
Jun 23, 2026	44.75	45.20	44.46	45.07	45.07	0.78%	20,354,370
Jun 22, 2026	44.48	44.97	44.43	44.72	44.72	0.55%	21,718,117
Jun 18, 2026	44.60	45.34	44.53	44.76	44.48	0.67%	36,828,323
Jun 17, 2026	44.82	45.17	44.24	44.46	44.18	-1.33%	22,210,410
Jun 16, 2026	44.84	45.50	44.76	45.06	44.77	0.72%	16,396,606
Jun 15, 2026	44.48	45.00	44.19	44.74	44.46	0.47%	18,437,566
Jun 12, 2026	44.19	44.61	44.19	44.53	44.25	1.09%	17,942,646
Jun 11, 2026	44.22	44.52	44.01	44.05	43.77	0.11%	19,146,321
Jun 10, 2026	44.22	44.28	43.79	44.00	43.72	0.05%	17,778,006
Jun 9, 2026	43.64	44.08	43.47	43.98	43.70	1.06%	20,424,836
Jun 8, 2026	44.32	44.38	43.47	43.52	43.24	-1.87%	20,843,504
Jun 5, 2026	44.04	44.62	43.97	44.35	44.07	0.93%	21,351,631
Jun 4, 2026	43.87	44.11	43.34	43.94	43.66	0.53%	18,216,478
Jun 3, 2026	43.96	44.48	43.68	43.71	43.43	-0.43%	21,948,642
Jun 2, 2026	43.21	43.96	43.18	43.90	43.62	1.86%	27,366,314
Jun 1, 2026	43.90	43.96	43.07	43.10	42.83	-2.97%	31,206,303
May 29, 2026	44.67	44.72	44.25	44.42	44.14	-0.47%	23,049,824
May 28, 2026	45.03	45.27	44.58	44.63	44.35	-1.13%	19,385,141
May 27, 2026	45.25	45.37	44.95	45.14	44.85	-0.42%	16,871,503
May 26, 2026	45.59	45.64	45.33	45.33	45.04	-0.04%	13,740,826
May 22, 2026	45.06	45.44	44.92	45.35	45.06	0.78%	15,189,833
May 21, 2026	44.55	45.01	44.44	45.00	44.71	1.10%	18,781,147
May 20, 2026	44.66	44.86	44.41	44.51	44.23	0.38%	17,584,755
May 19, 2026	43.82	44.41	43.62	44.34	44.06	0.91%	22,307,131
May 18, 2026	44.07	44.21	43.53	43.94	43.66	0.16%	31,554,327
May 15, 2026	44.71	44.77	43.83	43.87	43.59	-2.29%	21,857,600
May 14, 2026	44.63	44.92	44.55	44.90	44.61	0.51%	18,472,918
May 13, 2026	44.80	44.82	44.36	44.67	44.39	-1.15%	27,268,577
May 12, 2026	45.06	45.38	44.80	45.19	44.90	0.11%	28,240,494
May 11, 2026	45.10	45.31	44.83	45.14	44.85	0.94%	22,669,334
May 8, 2026	45.36	45.51	44.69	44.72	44.44	-0.89%	18,158,143
May 7, 2026	45.62	45.68	45.00	45.12	44.83	-1.29%	23,499,387
May 6, 2026	46.28	46.38	45.64	45.71	45.42	-1.42%	26,315,537
May 5, 2026	46.53	46.82	46.36	46.37	46.08	-	17,499,619
May 4, 2026	46.26	46.85	46.09	46.37	46.08	-0.39%	18,054,160
May 1, 2026	46.84	47.30	46.52	46.55	46.25	-0.64%	15,507,049
Apr 30, 2026	45.85	46.89	45.85	46.85	46.55	2.56%	22,378,516
Apr 29, 2026	46.07	46.27	45.56	45.68	45.39	-1.23%	12,655,051
Apr 28, 2026	46.44	46.52	46.04	46.25	45.96	0.13%	13,016,048
Apr 27, 2026	46.37	46.50	46.17	46.19	45.90	0.02%	14,543,089
Apr 24, 2026	46.03	46.30	45.74	46.18	45.89	0.20%	24,158,735
Apr 23, 2026	45.37	46.14	45.20	46.09	45.80	2.72%	23,864,320
Apr 22, 2026	45.34	45.62	44.71	44.87	44.58	-0.18%	21,731,747
Apr 21, 2026	45.91	45.95	44.91	44.95	44.66	-1.75%	19,596,909
Apr 20, 2026	46.12	46.34	45.65	45.75	45.46	-0.89%	14,376,082
Apr 17, 2026	46.23	46.28	45.64	46.16	45.87	-0.41%	17,601,516
Apr 16, 2026	46.00	46.37	45.84	46.35	46.06	0.72%	26,945,431
Apr 15, 2026	46.31	46.32	45.88	46.02	45.73	-0.97%	24,843,894
Apr 14, 2026	46.40	46.56	45.90	46.47	46.17	0.17%	25,118,645
Apr 13, 2026	46.84	46.88	46.12	46.39	46.10	-1.21%	17,795,655
Apr 10, 2026	47.06	47.46	46.87	46.96	46.66	-0.40%	15,052,056
Apr 9, 2026	46.66	47.71	46.62	47.15	46.85	0.79%	23,274,642
Apr 8, 2026	46.29	46.78	45.98	46.78	46.48	1.10%	18,879,725
Apr 7, 2026	46.06	46.43	46.04	46.27	45.98	0.22%	13,657,009
Apr 6, 2026	46.15	46.50	46.09	46.17	45.88	-0.37%	12,939,531
Apr 2, 2026	46.04	46.59	45.91	46.34	46.05	0.50%	17,331,813
Apr 1, 2026	45.78	46.28	45.70	46.11	45.82	0.48%	31,185,116
Mar 31, 2026	45.85	45.95	45.26	45.89	45.60	-0.07%	42,852,764
Mar 30, 2026	46.17	46.34	45.76	45.92	45.63	0.72%	28,363,610
Mar 27, 2026	45.37	46.08	45.30	45.59	45.30	0.57%	26,172,879
Mar 26, 2026	45.24	45.48	45.02	45.33	45.04	0.18%	19,987,998
Mar 25, 2026	45.52	45.65	45.21	45.25	44.96	0.35%	22,297,378
Mar 24, 2026	44.56	45.54	44.49	45.09	44.80	0.69%	24,184,025
Mar 23, 2026	44.93	45.19	44.57	44.78	44.50	0.99%	31,574,256
Mar 20, 2026	46.46	46.66	44.43	44.65	44.06	-4.06%	47,128,265
Mar 19, 2026	46.65	46.90	46.04	46.54	45.92	-0.41%	29,543,970
Mar 18, 2026	46.95	47.15	46.73	46.73	46.11	-0.85%	31,063,494
Mar 17, 2026	47.52	47.64	47.08	47.13	46.51	-0.28%	18,502,259
Mar 16, 2026	47.45	47.50	46.95	47.26	46.63	0.64%	19,775,448
Mar 13, 2026	46.97	47.32	46.86	46.96	46.34	0.99%	31,521,024
Mar 12, 2026	46.00	47.04	45.96	46.50	45.88	0.71%	27,419,891
Mar 11, 2026	46.50	46.56	46.00	46.17	45.56	-0.84%	20,026,058
Mar 10, 2026	46.64	47.04	46.47	46.56	45.94	-0.62%	24,936,286
Mar 9, 2026	46.56	46.95	46.04	46.85	46.23	0.24%	27,759,002
Mar 6, 2026	46.63	46.96	46.34	46.74	46.12	-0.34%	25,001,686
Mar 5, 2026	46.95	47.02	46.47	46.90	46.28	-0.78%	29,797,275
Mar 4, 2026	47.09	47.42	46.76	47.27	46.64	0.42%	24,020,795
Mar 3, 2026	46.70	47.45	45.96	47.07	46.45	-0.63%	60,946,642
Mar 2, 2026	47.41	47.74	47.36	47.37	46.74	-0.75%	33,087,305
Feb 27, 2026	47.20	47.80	47.13	47.73	47.10	1.17%	39,759,616
Feb 26, 2026	47.27	47.39	46.91	47.18	46.55	-0.38%	30,578,632
Feb 25, 2026	47.21	47.43	46.60	47.36	46.73	0.34%	22,356,557
Feb 24, 2026	46.64	47.23	46.29	47.20	46.57	1.11%	29,503,271
Feb 23, 2026	46.47	46.96	46.37	46.68	46.06	0.76%	33,130,881
Feb 20, 2026	46.30	46.49	45.88	46.33	45.72	0.48%	22,623,158
Feb 19, 2026	45.78	46.18	45.68	46.11	45.50	1.10%	24,172,480
Feb 18, 2026	46.61	46.61	45.51	45.61	45.01	-1.66%	32,841,512
Feb 17, 2026	46.80	47.08	46.24	46.38	45.77	-0.26%	32,423,973
Feb 13, 2026	45.20	46.60	45.20	46.50	45.88	2.76%	42,451,799
Feb 12, 2026	44.79	45.74	44.74	45.25	44.65	1.48%	45,623,348
Feb 11, 2026	44.36	44.63	44.14	44.59	44.00	0.88%	25,614,773
Feb 10, 2026	43.75	44.53	43.56	44.20	43.61	1.66%	34,683,593
Feb 9, 2026	43.37	43.55	43.06	43.48	42.90	0.30%	21,173,948
Feb 6, 2026	43.49	43.86	42.98	43.35	42.78	0.58%	30,530,074
Feb 5, 2026	43.22	43.37	42.87	43.10	42.53	0.05%	31,475,405
Feb 4, 2026	43.47	43.65	42.99	43.08	42.51	-0.37%	30,994,262
Feb 3, 2026	42.66	43.42	42.66	43.24	42.67	1.45%	35,525,495