Skip to main content
State Street Utilities Select Sector SPDR Premium Income ETF (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
25.16
+0.03 (0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
25.19
+0.02 (0.09%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2925.2925.0625.1625.160.14%52,208
Apr 27, 202625.1525.2125.0725.1325.130.34%24,704
Apr 24, 202625.0825.1024.9125.0525.050.52%23,882
Apr 23, 202624.5424.9424.5424.9224.911.82%15,656
Apr 22, 202624.6924.7524.4224.4724.47-0.35%18,992
Apr 21, 202624.8224.8624.5524.5624.56-1.46%11,942
Apr 20, 202625.0525.1324.8724.9224.92-0.48%17,928
Apr 17, 202625.1625.1624.8025.0425.040.02%27,832
Apr 16, 202624.9925.0524.9325.0425.040.34%6,932
Apr 15, 202625.1025.1024.8924.9524.95-1.01%8,132
Apr 14, 202625.1725.2024.9325.2025.200.39%8,545
Apr 13, 202625.3025.3025.0025.1125.10-0.88%26,631
Apr 10, 202625.4225.5125.3325.3325.33-0.27%5,886
Apr 9, 202625.2525.5925.2525.4025.400.66%8,569
Apr 8, 202624.8625.2324.8625.2325.231.24%11,146
Apr 7, 202624.7524.9924.7524.9224.920.03%8,067
Apr 6, 202625.0025.0624.8124.9124.91-0.19%19,419
Apr 2, 202625.0125.0824.8224.9624.960.54%5,011
Apr 1, 202624.5324.9124.5324.8324.83-1.08%16,410
Mar 31, 202625.0525.1024.8425.1024.68-0.01%24,200
Mar 30, 202625.0525.2925.0525.1024.680.64%33,489
Mar 27, 202624.7925.1224.7924.9424.530.16%5,281
Mar 26, 202624.8724.9024.6624.9024.490.14%9,401
Mar 25, 202624.8125.0524.7924.8724.450.46%9,732
Mar 24, 202624.7024.9524.1224.7524.340.60%9,794
Mar 23, 202624.2124.7924.2124.6024.191.00%29,490
Mar 20, 202625.2425.2524.2924.3623.96-3.37%13,873
Mar 19, 202625.3525.3525.0925.2124.79-0.55%8,884
Mar 18, 202625.4425.4725.3225.3524.93-0.31%15,112
Mar 17, 202625.4525.5125.4325.4325.010.24%10,118
Mar 16, 202625.3025.4025.3025.3724.950.40%9,296
Mar 13, 202625.1825.3525.1825.2724.850.84%12,665
Mar 12, 202624.9825.2524.9825.0624.640.32%14,935
Mar 11, 202625.0825.0824.9124.9824.56-0.40%12,228
Mar 10, 202625.0725.2525.0725.0824.66-0.28%16,301
Mar 9, 202625.0025.1924.9025.1524.730.12%11,842
Mar 6, 202625.0425.1925.0025.1224.70-0.27%10,190
Mar 5, 202625.2125.2125.0825.1924.77-0.17%12,384
Mar 4, 202625.2225.2725.1125.2324.810.24%6,677
Mar 3, 202625.1125.4824.8225.1724.75-0.44%13,022
Mar 2, 202625.2925.3525.2225.2824.86-0.86%11,272
Feb 27, 202625.4125.5625.4125.5024.850.50%14,612
Feb 26, 202625.4225.4225.3025.3724.73-0.18%15,623
Feb 25, 202625.3525.4325.2225.4224.780.28%7,341
Feb 24, 202625.2225.3525.1525.3524.710.56%7,951
Feb 23, 202625.2425.3225.1225.2124.570.12%17,363
Feb 20, 202625.0925.1825.0225.1824.540.36%6,231
Feb 19, 202624.8725.0924.8725.0924.450.93%10,476
Feb 18, 202624.9224.9424.8524.8624.23-0.36%12,937
Feb 17, 202625.0125.0124.9324.9524.32-13,691
Feb 13, 202624.8024.9724.7824.9524.320.65%16,419
Feb 12, 202624.7424.8624.7324.7924.160.53%17,924
Feb 11, 202624.6524.6724.5124.6624.030.53%7,383
Feb 10, 202624.3324.6124.2724.5323.911.33%10,410
Feb 9, 202624.0224.2324.0224.2123.590.24%10,283
Feb 6, 202624.2824.3323.9724.1523.540.62%10,825
Feb 5, 202623.9724.1023.8524.0023.390.13%9,703
Feb 4, 202624.1724.2123.9723.9723.36-0.27%13,623
Feb 3, 202623.9324.1123.9324.0323.431.23%19,296
Feb 2, 202624.0024.0023.7423.7423.14-1.93%8,009
Jan 30, 202624.1624.2124.0024.2123.45-0.12%8,993
Jan 29, 202624.3224.3924.1624.2423.480.04%12,372
Jan 28, 202624.3024.3024.1724.2323.47-0.12%9,159
Jan 27, 202623.9824.2823.9824.2623.501.08%10,226
Jan 26, 202623.8224.1123.8224.0023.250.76%9,641
Jan 23, 202623.9323.9323.7423.8223.08-0.25%8,417
Jan 22, 202624.1424.1423.8623.8823.13-0.54%5,117
Jan 21, 202624.1624.1623.9324.0123.26-0.04%5,798
Jan 20, 202624.1124.1223.9524.0223.27-0.58%7,252
Jan 16, 202624.1224.2124.0324.1623.41-0.39%9,301
Jan 15, 202624.2024.3324.1824.2623.500.68%5,791
Jan 14, 202623.9824.1023.9824.0923.340.72%4,577
Jan 13, 202623.8223.9223.7823.9223.170.45%3,053
Jan 12, 202623.7423.8223.7123.8123.070.17%6,347
Jan 9, 202623.7523.8823.7523.7723.031.27%14,192
Jan 8, 202623.4223.6123.4223.4722.740.09%3,899
Jan 7, 202623.6323.6323.3723.4522.72-2.03%11,318
Jan 6, 202623.9923.9923.7623.9423.190.47%4,205
Jan 5, 202624.0224.0323.5523.8323.08-0.73%20,452
Jan 2, 202623.9224.0523.8024.0023.250.76%10,102
Dec 31, 202523.8723.9123.8223.8223.08-0.38%6,718
Dec 30, 202523.9723.9723.8523.9123.16-0.07%13,412
Dec 29, 202523.7723.9823.7723.9323.18-1.96%27,308
Dec 26, 202524.4324.4324.3624.4123.070.11%6,600
Dec 24, 202524.3224.3824.3124.3823.040.40%6,053
Dec 23, 202524.2724.3124.2524.2822.950.28%4,714
Dec 22, 202524.1124.2224.0224.2122.880.31%7,534
Dec 19, 202524.2424.3524.1424.1422.81-0.77%6,804
Dec 18, 202524.2724.3824.2424.3222.990.70%4,267
Dec 17, 202524.3024.3024.0524.1622.83-0.82%8,216
Dec 16, 202524.3824.4624.2124.3623.02-0.34%4,037
Dec 15, 202524.1924.6824.1924.4423.100.86%7,117
Dec 12, 202524.3824.3924.2124.2322.90-0.29%3,927
Dec 11, 202524.1724.3424.1724.3022.970.60%2,610
Dec 10, 202524.1124.1924.0824.1522.83-0.11%8,917
Dec 9, 202524.2524.3624.1824.1822.850.23%4,440
Dec 8, 202524.4024.4024.1324.1322.80-1.45%20,582
Dec 5, 202524.7024.7024.4824.4823.14-0.78%6,792
Dec 4, 202524.7024.8324.6524.6723.32-0.27%7,958
Dec 3, 202524.8324.8424.6624.7423.38-0.24%11,122