State Street Utilities Select Sector SPDR ETF (XLU)

NYSEARCA: XLU · Real-Time Price · USD

46.25

+0.06 (0.13%)

At close: Apr 28, 2026, 4:00 PM EDT

46.27

+0.02 (0.04%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.44	46.52	46.04	46.25	46.25	0.13%	12,900,426
Apr 27, 2026	46.37	46.50	46.17	46.19	46.19	0.02%	14,516,760
Apr 24, 2026	46.03	46.30	45.74	46.18	46.18	0.20%	23,865,588
Apr 23, 2026	45.37	46.14	45.20	46.09	46.09	2.72%	23,565,429
Apr 22, 2026	45.34	45.62	44.71	44.87	44.87	-0.18%	21,666,160
Apr 21, 2026	45.91	45.95	44.91	44.95	44.95	-1.75%	18,914,568
Apr 20, 2026	46.12	46.34	45.65	45.75	45.75	-0.89%	14,341,451
Apr 17, 2026	46.23	46.28	45.64	46.16	46.16	-0.41%	17,512,482
Apr 16, 2026	46.00	46.37	45.84	46.35	46.35	0.72%	26,884,111
Apr 15, 2026	46.31	46.32	45.88	46.02	46.02	-0.97%	24,692,136
Apr 14, 2026	46.40	46.56	45.90	46.47	46.47	0.17%	25,091,695
Apr 13, 2026	46.84	46.88	46.12	46.39	46.39	-1.21%	17,762,547
Apr 10, 2026	47.06	47.46	46.87	46.96	46.96	-0.40%	15,038,486
Apr 9, 2026	46.66	47.71	46.62	47.15	47.15	0.79%	22,991,914
Apr 8, 2026	46.29	46.78	45.98	46.78	46.78	1.10%	18,835,829
Apr 7, 2026	46.06	46.43	46.04	46.27	46.27	0.22%	13,447,813
Apr 6, 2026	46.15	46.50	46.09	46.17	46.17	-0.37%	12,836,468
Apr 2, 2026	46.04	46.59	45.91	46.34	46.34	0.50%	17,238,333
Apr 1, 2026	45.78	46.28	45.70	46.11	46.11	0.48%	31,166,204
Mar 31, 2026	45.85	45.95	45.26	45.89	45.89	-0.07%	42,718,383
Mar 30, 2026	46.17	46.34	45.76	45.92	45.92	0.72%	28,234,061
Mar 27, 2026	45.37	46.08	45.30	45.59	45.59	0.57%	26,130,491
Mar 26, 2026	45.24	45.48	45.02	45.33	45.33	0.18%	19,968,173
Mar 25, 2026	45.52	45.65	45.21	45.25	45.25	0.35%	22,183,795
Mar 24, 2026	44.56	45.54	44.49	45.09	45.09	0.69%	24,107,998
Mar 23, 2026	44.93	45.19	44.57	44.78	44.78	0.29%	31,574,256
Mar 20, 2026	46.46	46.66	44.43	44.65	44.34	-4.06%	47,128,265
Mar 19, 2026	46.65	46.90	46.04	46.54	46.22	-0.41%	29,543,970
Mar 18, 2026	46.95	47.15	46.73	46.73	46.41	-0.85%	31,063,494
Mar 17, 2026	47.52	47.64	47.08	47.13	46.80	-0.28%	18,502,259
Mar 16, 2026	47.45	47.50	46.95	47.26	46.93	0.64%	19,775,448
Mar 13, 2026	46.97	47.32	46.86	46.96	46.63	0.99%	31,521,024
Mar 12, 2026	46.00	47.04	45.96	46.50	46.18	0.71%	27,419,891
Mar 11, 2026	46.50	46.56	46.00	46.17	45.85	-0.84%	20,026,058
Mar 10, 2026	46.64	47.04	46.47	46.56	46.24	-0.62%	24,936,286
Mar 9, 2026	46.56	46.95	46.04	46.85	46.52	0.24%	27,759,002
Mar 6, 2026	46.63	46.96	46.34	46.74	46.42	-0.34%	25,001,686
Mar 5, 2026	46.95	47.02	46.47	46.90	46.57	-0.78%	29,797,275
Mar 4, 2026	47.09	47.42	46.76	47.27	46.94	0.42%	24,020,795
Mar 3, 2026	46.70	47.45	45.96	47.07	46.74	-0.63%	60,946,642
Mar 2, 2026	47.41	47.74	47.36	47.37	47.04	-0.75%	33,087,305
Feb 27, 2026	47.20	47.80	47.13	47.73	47.40	1.17%	39,759,616
Feb 26, 2026	47.27	47.39	46.91	47.18	46.85	-0.38%	30,578,632
Feb 25, 2026	47.21	47.43	46.60	47.36	47.03	0.34%	22,356,557
Feb 24, 2026	46.64	47.23	46.29	47.20	46.87	1.11%	29,503,271
Feb 23, 2026	46.47	46.96	46.37	46.68	46.36	0.76%	33,130,881
Feb 20, 2026	46.30	46.49	45.88	46.33	46.01	0.48%	22,623,158
Feb 19, 2026	45.78	46.18	45.68	46.11	45.79	1.10%	24,172,480
Feb 18, 2026	46.61	46.61	45.51	45.61	45.29	-1.66%	32,841,512
Feb 17, 2026	46.80	47.08	46.24	46.38	46.06	-0.26%	32,423,973
Feb 13, 2026	45.20	46.60	45.20	46.50	46.18	2.76%	42,451,799
Feb 12, 2026	44.79	45.74	44.74	45.25	44.94	1.48%	45,623,348
Feb 11, 2026	44.36	44.63	44.14	44.59	44.28	0.88%	25,614,773
Feb 10, 2026	43.75	44.53	43.56	44.20	43.89	1.66%	34,683,593
Feb 9, 2026	43.37	43.55	43.06	43.48	43.18	0.30%	21,173,948
Feb 6, 2026	43.49	43.86	42.98	43.35	43.05	0.58%	30,530,074
Feb 5, 2026	43.22	43.37	42.87	43.10	42.80	0.05%	31,475,405
Feb 4, 2026	43.47	43.65	42.99	43.08	42.78	-0.37%	30,994,262
Feb 3, 2026	42.66	43.42	42.66	43.24	42.94	1.45%	35,525,495
Feb 2, 2026	43.30	43.48	42.55	42.62	42.32	-1.46%	32,847,560
Jan 30, 2026	43.23	43.38	42.77	43.25	42.95	-0.18%	27,998,373
Jan 29, 2026	43.51	43.77	43.08	43.33	43.03	-	27,417,872
Jan 28, 2026	43.50	43.67	43.13	43.33	43.03	-0.23%	25,183,571
Jan 27, 2026	42.82	43.55	42.60	43.43	43.13	1.31%	31,070,496
Jan 26, 2026	42.70	43.18	42.66	42.87	42.57	0.73%	19,254,039
Jan 23, 2026	42.71	42.75	42.30	42.56	42.26	-0.35%	26,527,230
Jan 22, 2026	43.20	43.27	42.60	42.71	42.41	-0.72%	26,170,688
Jan 21, 2026	43.31	43.31	42.69	43.02	42.72	0.14%	33,736,456
Jan 20, 2026	43.12	43.36	42.83	42.96	42.66	-0.99%	25,300,852
Jan 16, 2026	43.17	43.52	42.94	43.39	43.09	-0.50%	27,803,622
Jan 15, 2026	43.32	43.82	43.32	43.61	43.31	1.02%	21,762,739
Jan 14, 2026	42.81	43.32	42.77	43.17	42.87	0.75%	21,403,068
Jan 13, 2026	42.62	42.96	42.42	42.85	42.55	0.63%	22,207,350
Jan 12, 2026	42.38	42.71	42.30	42.58	42.28	0.16%	16,810,602
Jan 9, 2026	42.52	42.89	42.49	42.51	42.21	1.24%	21,518,262
Jan 8, 2026	41.82	42.29	41.81	41.99	41.70	0.29%	22,853,334
Jan 7, 2026	42.95	42.97	41.74	41.87	41.58	-2.42%	27,613,333
Jan 6, 2026	42.75	42.96	42.52	42.91	42.61	0.49%	21,861,776
Jan 5, 2026	43.19	43.29	42.07	42.70	42.40	-1.11%	27,884,414
Jan 2, 2026	42.89	43.39	42.66	43.18	42.88	1.15%	20,495,359
Dec 31, 2025	42.97	43.01	42.68	42.69	42.39	-0.63%	10,129,006
Dec 30, 2025	42.88	43.04	42.81	42.96	42.66	0.23%	9,255,258
Dec 29, 2025	42.81	43.11	42.77	42.86	42.56	0.19%	12,838,729
Dec 26, 2025	42.79	42.87	42.63	42.78	42.48	-0.07%	8,436,715
Dec 24, 2025	42.61	42.86	42.55	42.81	42.51	0.45%	5,761,034
Dec 23, 2025	42.40	42.75	42.38	42.62	42.32	0.35%	15,097,710
Dec 22, 2025	42.29	42.53	42.03	42.47	42.18	-0.38%	17,894,921
Dec 19, 2025	43.12	43.37	42.60	42.63	42.02	-1.27%	22,611,971
Dec 18, 2025	43.03	43.42	42.97	43.18	42.56	0.98%	21,935,758
Dec 17, 2025	43.06	43.14	42.54	42.76	42.15	-0.65%	19,444,596
Dec 16, 2025	43.20	43.31	42.78	43.04	42.42	-0.42%	19,067,874
Dec 15, 2025	43.11	43.29	42.83	43.22	42.60	0.91%	19,176,444
Dec 12, 2025	43.17	43.38	42.77	42.83	42.22	-0.49%	17,179,816
Dec 11, 2025	42.65	43.15	42.65	43.04	42.42	0.73%	18,703,290
Dec 10, 2025	42.80	42.83	42.42	42.73	42.12	-0.05%	25,940,248
Dec 9, 2025	42.95	43.17	42.73	42.75	42.14	0.07%	24,347,235
Dec 8, 2025	43.38	43.41	42.66	42.72	42.11	-1.34%	21,607,859
Dec 5, 2025	43.72	43.78	43.28	43.30	42.68	-0.94%	13,474,680
Dec 4, 2025	43.78	44.06	43.56	43.71	43.08	-0.21%	15,535,178
Dec 3, 2025	43.98	44.10	43.63	43.80	43.17	-0.32%	21,727,924