State Street Utilities Select Sector SPDR ETF (XLU)

NYSEARCA: XLU · Real-Time Price · USD

42.77

-1.00 (-2.28%)

At close: Aug 21, 2026, 4:00 PM EDT

42.83

+0.06 (0.14%)

After-hours: Aug 21, 2026, 8:00 PM EDT

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.90	43.96	42.75	42.77	42.77	-2.28%	22,019,496
Aug 20, 2026	43.83	44.26	43.75	43.77	43.77	-0.57%	17,051,817
Aug 19, 2026	44.26	44.38	43.80	44.02	44.02	-	15,733,577
Aug 18, 2026	44.53	44.65	43.95	44.02	44.02	-0.36%	19,330,057
Aug 17, 2026	44.20	44.25	43.82	44.18	44.18	-0.29%	16,350,965
Aug 14, 2026	44.01	44.41	43.98	44.31	44.31	0.61%	17,022,780
Aug 13, 2026	43.89	44.20	43.88	44.04	44.04	0.46%	17,806,942
Aug 12, 2026	43.76	43.96	43.64	43.84	43.84	0.48%	15,942,702
Aug 11, 2026	43.13	43.71	43.08	43.63	43.63	1.16%	19,638,970
Aug 10, 2026	43.43	43.52	43.06	43.13	43.13	-1.10%	25,392,205
Aug 7, 2026	43.20	43.87	42.95	43.61	43.61	0.53%	18,664,026
Aug 6, 2026	44.15	44.27	43.16	43.38	43.38	-0.64%	26,959,569
Aug 5, 2026	44.10	44.13	43.29	43.66	43.66	-1.02%	25,980,568
Aug 4, 2026	44.25	44.29	43.59	44.11	44.11	-0.56%	26,699,839
Aug 3, 2026	44.24	44.66	43.94	44.36	44.36	0.02%	25,716,058
Jul 31, 2026	44.61	44.74	44.31	44.35	44.35	-0.69%	20,675,316
Jul 30, 2026	45.20	45.24	44.36	44.66	44.66	-0.56%	23,305,013
Jul 29, 2026	45.76	45.80	44.73	44.91	44.91	-1.34%	23,496,665
Jul 28, 2026	45.86	46.43	45.50	45.52	45.52	-0.35%	16,310,809
Jul 27, 2026	46.13	46.28	45.56	45.68	45.68	-1.32%	16,457,898
Jul 24, 2026	46.40	46.63	46.10	46.29	46.29	0.22%	16,085,898
Jul 23, 2026	45.65	46.33	45.60	46.19	46.19	0.57%	13,640,236
Jul 22, 2026	45.27	45.99	45.21	45.93	45.93	2.25%	18,248,702
Jul 21, 2026	44.87	45.04	44.64	44.92	44.92	-0.04%	15,758,258
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