State Street Utilities Select Sector SPDR ETF (XLU)

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

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.