State Street Utilities Select Sector SPDR ETF (XLU)

NYSEARCA: XLU · Real-Time Price · USD

39.83

+0.15 (0.38%)

At close: Oct 2, 2026, 4:00 PM

39.91

+0.08 (0.20%)

After-hours: Oct 2, 2026, 7:49 PM EDT

XLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.88	40.21	39.68	39.83	39.83	0.38%	63,589,105
Oct 1, 2026	39.44	39.73	39.10	39.68	39.68	0.61%	61,278,081
Sep 30, 2026	39.83	39.94	39.42	39.44	39.44	-0.68%	55,199,631
Sep 29, 2026	39.16	39.80	39.03	39.71	39.71	1.17%	48,735,907
Sep 28, 2026	39.49	39.55	39.06	39.25	39.25	-0.66%	33,025,319
Sep 25, 2026	39.41	39.60	39.13	39.51	39.51	0.38%	29,642,339
Sep 24, 2026	39.88	39.89	39.36	39.36	39.36	-0.98%	25,404,153
Sep 23, 2026	40.38	40.41	39.71	39.75	39.75	-1.92%	27,663,392
Sep 22, 2026	40.59	40.82	40.45	40.53	40.53	-0.32%	18,131,870
Sep 21, 2026	40.77	40.93	40.58	40.66	40.66	-0.34%	20,935,323
Sep 18, 2026	41.38	41.50	41.08	41.10	40.80	-1.42%	22,574,356
Sep 17, 2026	41.50	41.76	41.32	41.69	41.39	0.90%	20,995,818
Sep 16, 2026	41.63	41.66	41.15	41.32	41.02	-	23,577,404
Sep 15, 2026	41.92	41.95	41.29	41.32	41.02	-1.20%	24,212,551
Sep 14, 2026	42.38	42.44	41.75	41.82	41.51	-1.34%	23,589,853
Sep 11, 2026	42.89	42.96	42.31	42.39	42.08	-0.31%	15,174,869
Sep 10, 2026	42.99	43.25	42.51	42.52	42.21	-0.98%	20,625,289
Sep 9, 2026	43.40	43.53	42.83	42.94	42.63	-1.17%	16,905,814
Sep 8, 2026	43.05	43.71	43.04	43.45	43.13	0.86%	19,713,920
Sep 4, 2026	42.77	43.23	42.75	43.08	42.77	0.12%	18,861,522
Sep 3, 2026	42.82	43.13	42.77	43.03	42.72	0.84%	22,880,343
Sep 2, 2026	42.40	42.71	42.02	42.67	42.36	0.26%	29,770,593
Sep 1, 2026	42.30	42.61	42.09	42.56	42.25	0.78%	30,618,655
Aug 31, 2026	42.00	42.40	41.86	42.23	41.92	-1.17%	31,626,919
Aug 28, 2026	43.34	43.38	42.56	42.73	42.42	-1.04%	20,366,675
Aug 27, 2026	43.22	43.33	42.92	43.18	42.86	-0.76%	16,034,681
Aug 26, 2026	43.31	43.71	43.28	43.51	43.19	0.46%	12,242,436
Aug 25, 2026	43.24	43.48	43.07	43.31	42.99	0.21%	13,432,139
Aug 24, 2026	42.87	43.26	42.70	43.22	42.90	1.05%	20,055,688
Aug 21, 2026	43.90	43.96	42.75	42.77	42.46	-2.28%	22,072,959
Aug 20, 2026	43.83	44.26	43.75	43.77	43.45	-0.57%	17,077,438
Aug 19, 2026	44.26	44.38	43.80	44.02	43.70	-	15,856,392
Aug 18, 2026	44.53	44.65	43.95	44.02	43.70	-0.36%	19,424,744
Aug 17, 2026	44.20	44.25	43.82	44.18	43.86	-0.29%	16,377,519
Aug 14, 2026	44.01	44.41	43.98	44.31	43.99	0.61%	17,154,205
Aug 13, 2026	43.89	44.20	43.88	44.04	43.72	0.46%	17,855,880
Aug 12, 2026	43.76	43.96	43.64	43.84	43.52	0.48%	15,979,025
Aug 11, 2026	43.13	43.71	43.08	43.63	43.31	1.16%	19,690,834
Aug 10, 2026	43.43	43.52	43.06	43.13	42.81	-1.10%	25,438,230
Aug 7, 2026	43.20	43.87	42.95	43.61	43.29	0.53%	18,693,808
Aug 6, 2026	44.15	44.27	43.16	43.38	43.06	-0.64%	27,020,146
Aug 5, 2026	44.10	44.13	43.29	43.66	43.34	-1.02%	26,062,254
Aug 4, 2026	44.25	44.29	43.59	44.11	43.79	-0.56%	26,772,266
Aug 3, 2026	44.24	44.66	43.94	44.36	44.04	0.02%	25,872,639
Jul 31, 2026	44.61	44.74	44.31	44.35	44.03	-0.69%	20,778,490
Jul 30, 2026	45.20	45.24	44.36	44.66	44.33	-0.56%	23,430,326
Jul 29, 2026	45.76	45.80	44.73	44.91	44.58	-1.34%	23,653,223
Jul 28, 2026	45.86	46.43	45.50	45.52	45.19	-0.35%	16,414,449
Jul 27, 2026	46.13	46.28	45.56	45.68	45.35	-1.32%	16,609,574
Jul 24, 2026	46.40	46.63	46.10	46.29	45.95	0.22%	16,108,991