State Street Utilities Select Sector SPDR ETF (XLU)

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.04	44.62	43.97	44.35	44.35	0.93%	21,341,052
Jun 4, 2026	43.87	44.11	43.34	43.94	43.94	0.53%	18,177,213
Jun 3, 2026	43.96	44.48	43.68	43.71	43.71	-0.43%	21,948,642
Jun 2, 2026	43.21	43.96	43.18	43.90	43.90	1.86%	27,366,314
Jun 1, 2026	43.90	43.96	43.07	43.10	43.10	-2.97%	31,206,303
May 29, 2026	44.67	44.72	44.25	44.42	44.42	-0.47%	23,049,824
May 28, 2026	45.03	45.27	44.58	44.63	44.63	-1.13%	19,385,141
May 27, 2026	45.25	45.37	44.95	45.14	45.14	-0.42%	16,871,503
May 26, 2026	45.59	45.64	45.33	45.33	45.33	-0.04%	13,740,826
May 22, 2026	45.06	45.44	44.92	45.35	45.35	0.78%	15,189,833
May 21, 2026	44.55	45.01	44.44	45.00	45.00	1.10%	18,781,147
May 20, 2026	44.66	44.86	44.41	44.51	44.51	0.38%	17,584,755
May 19, 2026	43.82	44.41	43.62	44.34	44.34	0.91%	22,307,131
May 18, 2026	44.07	44.21	43.53	43.94	43.94	0.16%	31,554,327
May 15, 2026	44.71	44.77	43.83	43.87	43.87	-2.29%	21,857,600
May 14, 2026	44.63	44.92	44.55	44.90	44.90	0.51%	18,472,918
May 13, 2026	44.80	44.82	44.36	44.67	44.67	-1.15%	27,268,577
May 12, 2026	45.06	45.38	44.80	45.19	45.19	0.11%	28,240,494
May 11, 2026	45.10	45.31	44.83	45.14	45.14	0.94%	22,669,334
May 8, 2026	45.36	45.51	44.69	44.72	44.72	-0.89%	18,158,143
May 7, 2026	45.62	45.68	45.00	45.12	45.12	-1.29%	23,499,387
May 6, 2026	46.28	46.38	45.64	45.71	45.71	-1.42%	26,315,537
May 5, 2026	46.53	46.82	46.36	46.37	46.37	-	17,499,619
May 4, 2026	46.26	46.85	46.09	46.37	46.37	-0.39%	18,054,160
May 1, 2026	46.84	47.30	46.52	46.55	46.55	-0.64%	15,507,049
Apr 30, 2026	45.85	46.89	45.85	46.85	46.85	2.56%	22,378,516
Apr 29, 2026	46.07	46.27	45.56	45.68	45.68	-1.23%	12,655,051
Apr 28, 2026	46.44	46.52	46.04	46.25	46.25	0.13%	13,016,048
Apr 27, 2026	46.37	46.50	46.17	46.19	46.19	0.02%	14,543,089
Apr 24, 2026	46.03	46.30	45.74	46.18	46.18	0.20%	24,158,735
Apr 23, 2026	45.37	46.14	45.20	46.09	46.09	2.72%	23,864,320
Apr 22, 2026	45.34	45.62	44.71	44.87	44.87	-0.18%	21,731,747
Apr 21, 2026	45.91	45.95	44.91	44.95	44.95	-1.75%	19,596,909
Apr 20, 2026	46.12	46.34	45.65	45.75	45.75	-0.89%	14,376,082
Apr 17, 2026	46.23	46.28	45.64	46.16	46.16	-0.41%	17,601,516
Apr 16, 2026	46.00	46.37	45.84	46.35	46.35	0.72%	26,945,431
Apr 15, 2026	46.31	46.32	45.88	46.02	46.02	-0.97%	24,843,894
Apr 14, 2026	46.40	46.56	45.90	46.47	46.47	0.17%	25,118,645
Apr 13, 2026	46.84	46.88	46.12	46.39	46.39	-1.21%	17,795,655
Apr 10, 2026	47.06	47.46	46.87	46.96	46.96	-0.40%	15,052,056
Apr 9, 2026	46.66	47.71	46.62	47.15	47.15	0.79%	23,274,642
Apr 8, 2026	46.29	46.78	45.98	46.78	46.78	1.10%	18,879,725
Apr 7, 2026	46.06	46.43	46.04	46.27	46.27	0.22%	13,657,009
Apr 6, 2026	46.15	46.50	46.09	46.17	46.17	-0.37%	12,939,531
Apr 2, 2026	46.04	46.59	45.91	46.34	46.34	0.50%	17,331,813
Apr 1, 2026	45.78	46.28	45.70	46.11	46.11	0.48%	31,185,116
Mar 31, 2026	45.85	45.95	45.26	45.89	45.89	-0.07%	42,852,764
Mar 30, 2026	46.17	46.34	45.76	45.92	45.92	0.72%	28,363,610
Mar 27, 2026	45.37	46.08	45.30	45.59	45.59	0.57%	26,172,879
Mar 26, 2026	45.24	45.48	45.02	45.33	45.33	0.18%	19,987,998

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.