Skip to main content
Utilities Select Sector SPDR Premium Income Fund (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
24.48
-0.19 (-0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed

XLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7024.7024.4824.4824.48-0.78%6,792
Dec 4, 202524.7024.8324.6524.6724.67-0.27%7,953
Dec 3, 202524.8324.8424.6624.7424.74-0.24%11,122
Dec 2, 202524.9824.9824.7724.8024.80-0.40%16,973
Dec 1, 202525.2925.2924.8924.9024.90-2.50%14,795
Nov 28, 202525.4625.5525.4625.5425.341.14%12,064
Nov 26, 202525.2825.4325.2525.2525.050.45%6,801
Nov 25, 202525.2225.2325.0925.1424.94-0.35%11,536
Nov 24, 202525.1125.2324.9025.2325.031.15%16,836
Nov 21, 202524.9325.0224.8324.9424.750.09%4,277
Nov 20, 202525.2525.2724.9224.9224.72-0.49%5,311
Nov 19, 202525.2425.2825.0025.0424.84-0.84%8,833
Nov 18, 202525.2825.4325.2525.2525.05-0.14%9,411
Nov 17, 202524.9825.4824.9825.2925.090.71%11,395
Nov 14, 202525.0025.2525.0025.1124.910.14%4,773
Nov 13, 202525.5525.5525.0725.0724.88-1.28%7,636
Nov 12, 202525.3625.4125.3525.4025.200.20%5,365
Nov 11, 202525.2625.3825.2625.3425.150.02%4,219
Nov 10, 202525.5425.5425.1125.3425.140.13%11,049
Nov 7, 202525.0125.3124.9525.3125.111.10%5,529
Nov 6, 202525.0925.1925.0325.0324.84-0.30%4,332
Nov 5, 202525.0425.1825.0225.1124.910.18%3,859
Nov 4, 202525.6825.6825.0025.0624.87-0.94%6,242
Nov 3, 202525.4125.4125.0025.3025.11-0.51%5,532
Oct 31, 202525.4825.5025.3125.4324.97-0.39%4,488
Oct 30, 202525.6525.7725.5325.5325.06-0.38%5,633
Oct 29, 202525.6825.7525.6325.6325.16-0.02%7,547
Oct 28, 202525.6825.7225.6325.6325.16-1.38%5,058
Oct 27, 202525.8625.9925.7125.9925.520.31%19,901
Oct 24, 202525.8125.9725.8125.9125.441.09%12,103
Oct 23, 202525.6925.7625.5325.6325.16-0.19%18,750
Oct 22, 202525.6525.7425.6025.6825.21-6,886
Oct 21, 202526.0526.0525.6325.6825.21-0.83%5,644
Oct 20, 202525.9626.0225.8025.9025.420.20%15,505
Oct 17, 202525.7825.9425.7125.8425.37-0.10%7,988
Oct 16, 202526.3426.3425.8725.8725.40-0.68%4,099
Oct 15, 202526.0826.0925.9226.0525.570.88%8,078
Oct 14, 202525.6825.9025.6425.8225.350.41%10,615
Oct 13, 202525.8225.8225.6825.7225.250.28%7,046
Oct 10, 202525.7025.7325.6425.6525.18-0.16%13,042
Oct 9, 202525.7225.7225.6725.6925.220.02%7,655
Oct 8, 202525.6725.6925.6725.6825.210.16%4,593
Oct 7, 202525.6525.6525.6125.6425.170.11%4,560
Oct 6, 202525.5825.6225.5625.6125.140.15%4,224
Oct 3, 202525.5325.6125.5325.5725.110.39%15,476
Oct 2, 202525.4425.4725.4225.4725.01-0.07%6,511
Oct 1, 202525.4625.4925.4525.4925.02-0.95%4,443
Sep 30, 202525.7325.7625.6525.7324.950.19%5,976
Sep 29, 202525.6525.6925.6025.6924.900.20%4,882
Sep 26, 202525.4325.6325.4325.6324.850.82%3,046
Sep 25, 202525.4425.4425.4325.4324.65-0.57%4,417
Sep 24, 202525.4825.5825.4825.5724.790.11%3,961
Sep 23, 202525.4825.5425.4425.5424.760.52%4,785
Sep 22, 202525.1325.4625.1125.4124.630.53%32,822
Sep 19, 202525.3725.3725.1325.2824.500.49%13,036
Sep 18, 202525.1225.2025.1225.1524.380.11%11,295
Sep 17, 202525.2025.2625.1225.1224.360.16%2,307
Sep 16, 202525.3325.3325.0825.0824.32-1.60%5,370
Sep 15, 202525.5425.5425.4925.4924.710.13%2,307
Sep 12, 202525.4325.5025.4125.4624.680.55%1,334
Sep 11, 202525.2025.3225.2025.3224.550.46%3,004
Sep 10, 202525.0325.2025.0025.2024.431.62%1,919
Sep 9, 202524.6824.8424.6224.8024.040.75%2,983
Sep 8, 202524.8324.8324.5524.6223.86-0.91%8,426
Sep 5, 202525.0225.0224.6924.8424.08-0.36%4,040
Sep 4, 202525.1325.1324.8424.9324.17-0.12%4,573
Sep 3, 202525.0725.0724.8524.9624.20-0.08%6,071
Sep 2, 202524.8825.0124.8824.9824.22-1.59%1,292
Aug 29, 202525.3825.3825.3825.3824.30-0.38%254
Aug 28, 202525.5925.5925.4825.4824.40-0.59%1,729
Aug 27, 202525.5625.6525.5625.6324.540.08%946
Aug 26, 202525.5725.6125.5025.6124.520.18%1,817
Aug 25, 202525.7825.7825.5725.5724.48-0.86%6,028
Aug 22, 202525.7725.8025.7725.7924.690.58%447
Aug 21, 202525.7025.7825.6425.6424.55-0.45%1,689
Aug 20, 202525.8225.8225.6925.7624.660.18%746
Aug 19, 202525.6025.7125.6025.7124.620.59%545
Aug 18, 202525.6525.6525.5425.5624.47-0.13%1,316
Aug 15, 202525.5825.6825.5325.5924.50-0.28%2,508
Aug 14, 202525.7025.7125.6725.6724.57-0.35%1,512
Aug 13, 202525.5825.7625.5825.7624.660.21%1,801
Aug 12, 202525.6825.7025.5625.7024.610.38%1,315
Aug 11, 202525.6525.6925.5925.6024.51-0.09%6,040
Aug 8, 202525.8425.8425.6225.6324.530.02%1,221
Aug 7, 202525.6225.6225.5925.6224.530.56%1,815
Aug 6, 202525.5725.5725.4825.4824.39-0.36%372
Aug 5, 202525.6825.6925.5725.5724.48-0.31%2,976
Aug 4, 202525.5725.6825.5725.6524.560.73%5,433
Aug 1, 202525.4625.4625.4525.4624.380.12%566
Jul 31, 202525.4325.4625.4025.4324.350.26%2,129