State Street Utilities Select Sector SPDR ETF (XLU)

NYSEARCA: XLU · Real-Time Price · USD

44.94

-0.23 (-0.51%)

At close: Jul 20, 2026, 4:00 PM EDT

44.90

-0.04 (-0.09%)

Pre-market: Jul 21, 2026, 4:29 AM EDT

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	45.33	45.66	44.81	44.94	44.94	-0.51%	17,795,896
Jul 17, 2026	45.90	46.15	45.06	45.17	45.17	-0.66%	20,918,677
Jul 16, 2026	45.24	45.62	45.12	45.47	45.47	0.55%	15,573,574
Jul 15, 2026	45.73	45.95	45.17	45.22	45.22	-1.03%	15,899,427
Jul 14, 2026	45.93	46.28	45.56	45.69	45.69	-0.07%	17,310,329
Jul 13, 2026	45.45	45.88	45.43	45.72	45.72	0.68%	15,616,309
Jul 10, 2026	45.12	45.48	45.09	45.41	45.41	0.62%	13,693,171
Jul 9, 2026	45.56	45.66	45.04	45.13	45.13	-0.51%	19,586,489
Jul 8, 2026	45.74	45.82	45.31	45.36	45.36	-0.74%	14,811,001
Jul 7, 2026	45.63	46.32	45.53	45.70	45.70	0.88%	18,716,163
Jul 6, 2026	45.71	45.83	45.11	45.30	45.30	-1.01%	19,025,311
Jul 2, 2026	45.03	45.80	45.00	45.76	45.76	2.21%	24,219,340
Jul 1, 2026	45.24	45.36	44.64	44.77	44.77	-1.26%	29,171,787
Jun 30, 2026	45.86	45.95	45.32	45.34	45.34	-1.48%	18,631,664
Jun 29, 2026	46.20	46.31	45.77	46.02	46.02	-0.39%	17,480,817
Jun 26, 2026	46.00	46.23	45.89	46.20	46.20	0.76%	18,645,766
Jun 25, 2026	45.66	46.19	45.50	45.85	45.85	0.68%	19,139,249
Jun 24, 2026	45.29	45.60	45.09	45.54	45.54	1.04%	18,635,402
Jun 23, 2026	44.75	45.20	44.46	45.07	45.07	0.78%	20,354,370
Jun 22, 2026	44.48	44.97	44.43	44.72	44.72	0.55%	21,718,117
Jun 18, 2026	44.60	45.34	44.53	44.76	44.48	0.67%	36,828,323
Jun 17, 2026	44.82	45.17	44.24	44.46	44.18	-1.33%	22,210,410
Jun 16, 2026	44.84	45.50	44.76	45.06	44.77	0.72%	16,396,606
Jun 15, 2026	44.48	45.00	44.19	44.74	44.46	0.47%	18,437,566
Jun 12, 2026	44.19	44.61	44.19	44.53	44.25	1.09%	17,942,646
Jun 11, 2026	44.22	44.52	44.01	44.05	43.77	0.11%	19,146,321
Jun 10, 2026	44.22	44.28	43.79	44.00	43.72	0.05%	17,778,006
Jun 9, 2026	43.64	44.08	43.47	43.98	43.70	1.06%	20,424,836
Jun 8, 2026	44.32	44.38	43.47	43.52	43.24	-1.87%	20,843,504
Jun 5, 2026	44.04	44.62	43.97	44.35	44.07	0.93%	21,351,631
Jun 4, 2026	43.87	44.11	43.34	43.94	43.66	0.53%	18,216,478
Jun 3, 2026	43.96	44.48	43.68	43.71	43.43	-0.43%	21,948,642
Jun 2, 2026	43.21	43.96	43.18	43.90	43.62	1.86%	27,366,314
Jun 1, 2026	43.90	43.96	43.07	43.10	42.83	-2.97%	31,206,303
May 29, 2026	44.67	44.72	44.25	44.42	44.14	-0.47%	23,049,824
May 28, 2026	45.03	45.27	44.58	44.63	44.35	-1.13%	19,385,141
May 27, 2026	45.25	45.37	44.95	45.14	44.85	-0.42%	16,871,503
May 26, 2026	45.59	45.64	45.33	45.33	45.04	-0.04%	13,740,826
May 22, 2026	45.06	45.44	44.92	45.35	45.06	0.78%	15,189,833
May 21, 2026	44.55	45.01	44.44	45.00	44.71	1.10%	18,781,147
May 20, 2026	44.66	44.86	44.41	44.51	44.23	0.38%	17,584,755
May 19, 2026	43.82	44.41	43.62	44.34	44.06	0.91%	22,307,131
May 18, 2026	44.07	44.21	43.53	43.94	43.66	0.16%	31,554,327
May 15, 2026	44.71	44.77	43.83	43.87	43.59	-2.29%	21,857,600
May 14, 2026	44.63	44.92	44.55	44.90	44.61	0.51%	18,472,918
May 13, 2026	44.80	44.82	44.36	44.67	44.39	-1.15%	27,268,577
May 12, 2026	45.06	45.38	44.80	45.19	44.90	0.11%	28,240,494
May 11, 2026	45.10	45.31	44.83	45.14	44.85	0.94%	22,669,334
May 8, 2026	45.36	45.51	44.69	44.72	44.44	-0.89%	18,158,143
May 7, 2026	45.62	45.68	45.00	45.12	44.83	-1.29%	23,499,387