Skip to main content
State Street Utilities Select Sector SPDR Premium Income ETF (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
25.12
-0.07 (-0.28%)
Mar 6, 2026, 4:00 PM EST - Market closed

XLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0425.1925.0025.1225.12-0.27%10,189
Mar 5, 202625.2125.2125.0825.1925.19-0.17%12,384
Mar 4, 202625.2225.2725.1125.2325.230.24%6,667
Mar 3, 202625.1125.4824.8225.1725.17-0.44%13,022
Mar 2, 202625.2925.3525.2225.2825.28-0.86%11,272
Feb 27, 202625.4125.5625.4125.5025.270.50%14,612
Feb 26, 202625.4225.4225.3025.3725.15-0.18%15,623
Feb 25, 202625.3525.4325.2225.4225.200.28%7,341
Feb 24, 202625.2225.3525.1525.3525.130.56%7,951
Feb 23, 202625.2425.3225.1225.2124.990.12%17,363
Feb 20, 202625.0925.1825.0225.1824.960.36%6,231
Feb 19, 202624.8725.0924.8725.0924.870.93%10,476
Feb 18, 202624.9224.9424.8524.8624.64-0.36%12,937
Feb 17, 202625.0125.0124.9324.9524.73-13,691
Feb 13, 202624.8024.9724.7824.9524.730.65%16,419
Feb 12, 202624.7424.8624.7324.7924.570.53%17,924
Feb 11, 202624.6524.6724.5124.6624.440.53%7,383
Feb 10, 202624.3324.6124.2724.5324.311.33%10,410
Feb 9, 202624.0224.2324.0224.2123.990.24%10,283
Feb 6, 202624.2824.3323.9724.1523.940.62%10,825
Feb 5, 202623.9724.1023.8524.0023.790.13%9,703
Feb 4, 202624.1724.2123.9723.9723.76-0.27%13,623
Feb 3, 202623.9324.1123.9324.0323.821.23%19,296
Feb 2, 202624.0024.0023.7423.7423.53-1.93%8,009
Jan 30, 202624.1624.2124.0024.2123.85-0.12%8,993
Jan 29, 202624.3224.3924.1624.2423.880.04%12,372
Jan 28, 202624.3024.3024.1724.2323.87-0.12%9,159
Jan 27, 202623.9824.2823.9824.2623.901.08%10,226
Jan 26, 202623.8224.1123.8224.0023.640.76%9,641
Jan 23, 202623.9323.9323.7423.8223.47-0.25%8,417
Jan 22, 202624.1424.1423.8623.8823.53-0.54%5,117
Jan 21, 202624.1624.1623.9324.0123.65-0.04%5,798
Jan 20, 202624.1124.1223.9524.0223.66-0.58%7,252
Jan 16, 202624.1224.2124.0324.1623.80-0.39%9,301
Jan 15, 202624.2024.3324.1824.2623.890.68%5,791
Jan 14, 202623.9824.1023.9824.0923.730.72%4,577
Jan 13, 202623.8223.9223.7823.9223.560.45%3,053
Jan 12, 202623.7423.8223.7123.8123.460.17%6,347
Jan 9, 202623.7523.8823.7523.7723.421.27%14,192
Jan 8, 202623.4223.6123.4223.4723.120.09%3,899
Jan 7, 202623.6323.6323.3723.4523.10-2.03%11,318
Jan 6, 202623.9923.9923.7623.9423.580.47%4,205
Jan 5, 202624.0224.0323.5523.8323.47-0.73%20,452
Jan 2, 202623.9224.0523.8024.0023.640.76%10,102
Dec 31, 202523.8723.9123.8223.8223.47-0.38%6,718
Dec 30, 202523.9723.9723.8523.9123.55-0.07%13,412
Dec 29, 202523.7723.9823.7723.9323.57-1.96%27,308
Dec 26, 202524.4324.4324.3624.4123.460.11%6,600
Dec 24, 202524.3224.3824.3124.3823.430.40%6,053
Dec 23, 202524.2724.3124.2524.2823.340.28%4,714
Dec 22, 202524.1124.2224.0224.2123.270.31%7,534
Dec 19, 202524.2424.3524.1424.1423.20-0.77%6,804
Dec 18, 202524.2724.3824.2424.3223.380.70%4,267
Dec 17, 202524.3024.3024.0524.1623.22-0.82%8,216
Dec 16, 202524.3824.4624.2124.3623.41-0.34%4,037
Dec 15, 202524.1924.6824.1924.4423.490.86%7,117
Dec 12, 202524.3824.3924.2124.2323.29-0.29%3,927
Dec 11, 202524.1724.3424.1724.3023.360.60%2,610
Dec 10, 202524.1124.1924.0824.1523.22-0.11%8,917
Dec 9, 202524.2524.3624.1824.1823.240.23%4,440
Dec 8, 202524.4024.4024.1324.1323.19-1.45%20,582
Dec 5, 202524.7024.7024.4824.4823.53-0.78%6,792
Dec 4, 202524.7024.8324.6524.6723.71-0.27%7,958
Dec 3, 202524.8324.8424.6624.7423.78-0.24%11,122
Dec 2, 202524.9824.9824.7724.8023.84-0.40%16,989
Dec 1, 202525.2925.2924.8924.9023.93-2.50%14,795
Nov 28, 202525.4625.5525.4625.5424.361.14%12,064
Nov 26, 202525.2825.4325.2525.2524.080.45%6,801
Nov 25, 202525.2225.2325.0925.1423.97-0.35%11,536
Nov 24, 202525.1125.2324.9025.2324.061.15%16,836
Nov 21, 202524.9325.0224.8324.9423.780.09%4,277
Nov 20, 202525.2525.2724.9224.9223.76-0.49%5,311
Nov 19, 202525.2425.2825.0025.0423.88-0.84%8,833
Nov 18, 202525.2825.4325.2525.2524.08-0.14%9,411
Nov 17, 202524.9825.4824.9825.2924.110.71%11,395
Nov 14, 202525.0025.2525.0025.1123.940.14%4,773
Nov 13, 202525.5525.5525.0725.0723.91-1.28%7,636
Nov 12, 202525.3625.4125.3525.4024.220.20%5,365
Nov 11, 202525.2625.3825.2625.3424.170.02%4,219
Nov 10, 202525.5425.5425.1125.3424.170.13%11,049
Nov 7, 202525.0125.3124.9525.3124.131.10%5,529
Nov 6, 202525.0925.1925.0325.0323.87-0.30%4,332
Nov 5, 202525.0425.1825.0225.1123.940.18%3,859
Nov 4, 202525.6825.6825.0025.0623.90-0.94%6,242
Nov 3, 202525.4125.4125.0025.3024.13-0.51%5,532
Oct 31, 202525.4825.5025.3125.4324.00-0.39%4,488
Oct 30, 202525.6525.7725.5325.5324.09-0.38%5,633
Oct 29, 202525.6825.7525.6325.6324.18-0.02%7,547
Oct 28, 202525.6825.7225.6325.6324.19-1.38%5,058
Oct 27, 202525.8625.9925.7125.9924.530.31%19,901
Oct 24, 202525.8125.9725.8125.9124.451.09%12,103
Oct 23, 202525.6925.7625.5325.6324.19-0.19%18,750
Oct 22, 202525.6525.7425.6025.6824.23-6,886
Oct 21, 202526.0526.0525.6325.6824.23-0.83%5,644
Oct 20, 202525.9626.0225.8025.9024.440.20%15,505
Oct 17, 202525.7825.9425.7125.8424.39-0.10%7,988
Oct 16, 202526.3426.3425.8725.8724.41-0.68%4,099
Oct 15, 202526.0826.0925.9226.0524.580.88%8,078
Oct 14, 202525.6825.9025.6425.8224.370.41%10,615
Oct 13, 202525.8225.8225.6825.7224.270.28%7,046