State Street Utilities Select Sector SPDR ETF (XLU)

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	45.20	46.60	45.20	46.50	46.50	2.76%	42,420,937
Feb 12, 2026	44.79	45.74	44.74	45.25	45.25	1.48%	45,355,946
Feb 11, 2026	44.36	44.63	44.14	44.59	44.59	0.88%	25,569,323
Feb 10, 2026	43.75	44.53	43.56	44.20	44.20	1.66%	34,601,118
Feb 9, 2026	43.37	43.55	43.06	43.48	43.48	0.30%	20,992,109
Feb 6, 2026	43.49	43.86	42.98	43.35	43.35	0.58%	30,273,428
Feb 5, 2026	43.22	43.37	42.87	43.10	43.10	0.05%	31,185,098
Feb 4, 2026	43.47	43.65	42.99	43.08	43.08	-0.37%	30,913,317
Feb 3, 2026	42.66	43.42	42.66	43.24	43.24	1.45%	35,065,458
Feb 2, 2026	43.30	43.48	42.55	42.62	42.62	-1.46%	32,517,897
Jan 30, 2026	43.23	43.38	42.77	43.25	43.25	-0.18%	27,699,372
Jan 29, 2026	43.51	43.77	43.08	43.33	43.33	-	27,352,315
Jan 28, 2026	43.50	43.67	43.13	43.33	43.33	-0.23%	24,801,191
Jan 27, 2026	42.82	43.55	42.60	43.43	43.43	1.31%	30,957,267
Jan 26, 2026	42.70	43.18	42.66	42.87	42.87	0.73%	19,237,989
Jan 23, 2026	42.71	42.75	42.30	42.56	42.56	-0.35%	26,503,604
Jan 22, 2026	43.20	43.27	42.60	42.71	42.71	-0.72%	26,067,997
Jan 21, 2026	43.31	43.31	42.69	43.02	43.02	0.14%	33,696,548
Jan 20, 2026	43.12	43.36	42.83	42.96	42.96	-0.99%	24,696,814
Jan 16, 2026	43.17	43.52	42.94	43.39	43.39	-0.50%	27,681,939
Jan 15, 2026	43.32	43.82	43.32	43.61	43.61	1.02%	21,386,589
Jan 14, 2026	42.81	43.32	42.77	43.17	43.17	0.75%	21,259,188
Jan 13, 2026	42.62	42.96	42.42	42.85	42.85	0.63%	21,918,790
Jan 12, 2026	42.38	42.71	42.30	42.58	42.58	0.16%	16,273,187
Jan 9, 2026	42.52	42.89	42.49	42.51	42.51	1.24%	21,445,543
Jan 8, 2026	41.82	42.29	41.81	41.99	41.99	0.29%	22,728,293
Jan 7, 2026	42.95	42.97	41.74	41.87	41.87	-2.42%	27,104,070
Jan 6, 2026	42.75	42.96	42.52	42.91	42.91	0.49%	21,281,221
Jan 5, 2026	43.19	43.29	42.07	42.70	42.70	-1.11%	27,847,951
Jan 2, 2026	42.89	43.39	42.66	43.18	43.18	1.15%	20,495,359
Dec 31, 2025	42.97	43.01	42.68	42.69	42.69	-0.63%	10,129,006
Dec 30, 2025	42.88	43.04	42.81	42.96	42.96	0.23%	9,255,258
Dec 29, 2025	42.81	43.11	42.77	42.86	42.86	0.19%	12,838,729
Dec 26, 2025	42.79	42.87	42.63	42.78	42.78	-0.07%	8,436,715
Dec 24, 2025	42.61	42.86	42.55	42.81	42.81	0.45%	5,761,034
Dec 23, 2025	42.40	42.75	42.38	42.62	42.62	0.35%	15,097,710
Dec 22, 2025	42.29	42.53	42.03	42.47	42.47	-0.38%	17,894,921
Dec 19, 2025	43.12	43.37	42.60	42.63	42.31	-1.27%	22,611,971
Dec 18, 2025	43.03	43.42	42.97	43.18	42.86	0.98%	21,935,758
Dec 17, 2025	43.06	43.14	42.54	42.76	42.44	-0.65%	19,444,596
Dec 16, 2025	43.20	43.31	42.78	43.04	42.72	-0.42%	19,067,874
Dec 15, 2025	43.11	43.29	42.83	43.22	42.90	0.91%	19,176,444
Dec 12, 2025	43.17	43.38	42.77	42.83	42.51	-0.49%	17,179,816
Dec 11, 2025	42.65	43.15	42.65	43.04	42.72	0.73%	18,703,290
Dec 10, 2025	42.80	42.83	42.42	42.73	42.41	-0.05%	25,940,248
Dec 9, 2025	42.95	43.17	42.73	42.75	42.43	0.07%	24,347,235
Dec 8, 2025	43.38	43.41	42.66	42.72	42.40	-1.34%	21,607,859
Dec 5, 2025	43.72	43.78	43.28	43.30	42.98	-0.94%	13,474,680
Dec 4, 2025	43.78	44.06	43.56	43.71	43.38	-0.21%	15,535,178
Dec 3, 2025	43.98	44.10	43.63	43.80	43.47	-0.32%	21,727,924

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.