Utilities Select Sector SPDR Premium Income Fund (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
24.83
-0.09 (-0.34%)
Nov 21, 2025, 11:11 AM EST - Market open
XLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 25.25 | 25.27 | 24.92 | 24.92 | 24.92 | -0.49% | 5,311 |
| Nov 19, 2025 | 25.24 | 25.28 | 25.00 | 25.04 | 25.04 | -0.84% | 8,833 |
| Nov 18, 2025 | 25.28 | 25.43 | 25.25 | 25.25 | 25.25 | -0.14% | 9,411 |
| Nov 17, 2025 | 24.98 | 25.48 | 24.98 | 25.29 | 25.28 | 0.71% | 11,395 |
| Nov 14, 2025 | 25.00 | 25.25 | 25.00 | 25.11 | 25.11 | 0.14% | 4,773 |
| Nov 13, 2025 | 25.55 | 25.55 | 25.07 | 25.07 | 25.07 | -1.28% | 7,636 |
| Nov 12, 2025 | 25.36 | 25.41 | 25.35 | 25.40 | 25.39 | 0.20% | 5,365 |
| Nov 11, 2025 | 25.26 | 25.38 | 25.26 | 25.34 | 25.34 | 0.02% | 4,219 |
| Nov 10, 2025 | 25.54 | 25.54 | 25.11 | 25.34 | 25.34 | 0.13% | 11,049 |
| Nov 7, 2025 | 25.01 | 25.31 | 24.95 | 25.31 | 25.31 | 1.10% | 5,529 |
| Nov 6, 2025 | 25.09 | 25.19 | 25.03 | 25.03 | 25.03 | -0.30% | 4,332 |
| Nov 5, 2025 | 25.04 | 25.18 | 25.02 | 25.11 | 25.11 | 0.18% | 3,859 |
| Nov 4, 2025 | 25.68 | 25.68 | 25.00 | 25.06 | 25.06 | -0.94% | 6,242 |
| Nov 3, 2025 | 25.41 | 25.41 | 25.00 | 25.30 | 25.30 | -0.51% | 5,532 |
| Oct 31, 2025 | 25.48 | 25.50 | 25.31 | 25.43 | 25.16 | -0.39% | 4,488 |
| Oct 30, 2025 | 25.65 | 25.77 | 25.53 | 25.53 | 25.26 | -0.38% | 5,633 |
| Oct 29, 2025 | 25.68 | 25.75 | 25.63 | 25.63 | 25.36 | -0.02% | 7,547 |
| Oct 28, 2025 | 25.68 | 25.72 | 25.63 | 25.63 | 25.36 | -1.38% | 5,058 |
| Oct 27, 2025 | 25.86 | 25.99 | 25.71 | 25.99 | 25.72 | 0.31% | 19,901 |
| Oct 24, 2025 | 25.81 | 25.97 | 25.81 | 25.91 | 25.64 | 1.09% | 12,103 |
| Oct 23, 2025 | 25.69 | 25.76 | 25.53 | 25.63 | 25.36 | -0.19% | 18,750 |
| Oct 22, 2025 | 25.65 | 25.74 | 25.60 | 25.68 | 25.41 | - | 6,886 |
| Oct 21, 2025 | 26.05 | 26.05 | 25.63 | 25.68 | 25.41 | -0.83% | 5,644 |
| Oct 20, 2025 | 25.96 | 26.02 | 25.80 | 25.90 | 25.62 | 0.20% | 15,505 |
| Oct 17, 2025 | 25.78 | 25.94 | 25.71 | 25.84 | 25.57 | -0.10% | 7,988 |
| Oct 16, 2025 | 26.34 | 26.34 | 25.87 | 25.87 | 25.60 | -0.68% | 4,099 |
| Oct 15, 2025 | 26.08 | 26.09 | 25.92 | 26.05 | 25.77 | 0.88% | 8,078 |
| Oct 14, 2025 | 25.68 | 25.90 | 25.64 | 25.82 | 25.55 | 0.41% | 10,615 |
| Oct 13, 2025 | 25.82 | 25.82 | 25.68 | 25.72 | 25.44 | 0.28% | 7,046 |
| Oct 10, 2025 | 25.70 | 25.73 | 25.64 | 25.65 | 25.37 | -0.16% | 13,042 |
| Oct 9, 2025 | 25.72 | 25.72 | 25.67 | 25.69 | 25.42 | 0.02% | 7,655 |
| Oct 8, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.41 | 0.16% | 4,593 |
| Oct 7, 2025 | 25.65 | 25.65 | 25.61 | 25.64 | 25.37 | 0.11% | 4,560 |
| Oct 6, 2025 | 25.58 | 25.62 | 25.56 | 25.61 | 25.34 | 0.15% | 4,224 |
| Oct 3, 2025 | 25.53 | 25.61 | 25.53 | 25.57 | 25.30 | 0.39% | 15,476 |
| Oct 2, 2025 | 25.44 | 25.47 | 25.42 | 25.47 | 25.20 | -0.07% | 6,511 |
| Oct 1, 2025 | 25.46 | 25.49 | 25.45 | 25.49 | 25.22 | -0.95% | 4,443 |
| Sep 30, 2025 | 25.73 | 25.76 | 25.65 | 25.73 | 25.14 | 0.19% | 5,976 |
| Sep 29, 2025 | 25.65 | 25.69 | 25.60 | 25.69 | 25.10 | 0.20% | 4,882 |
| Sep 26, 2025 | 25.43 | 25.63 | 25.43 | 25.63 | 25.05 | 0.82% | 3,046 |
| Sep 25, 2025 | 25.44 | 25.44 | 25.43 | 25.43 | 24.84 | -0.57% | 4,417 |
| Sep 24, 2025 | 25.48 | 25.58 | 25.48 | 25.57 | 24.98 | 0.11% | 3,961 |
| Sep 23, 2025 | 25.48 | 25.54 | 25.44 | 25.54 | 24.96 | 0.52% | 4,785 |
| Sep 22, 2025 | 25.13 | 25.46 | 25.11 | 25.41 | 24.83 | 0.53% | 32,822 |
| Sep 19, 2025 | 25.37 | 25.37 | 25.13 | 25.28 | 24.70 | 0.49% | 13,036 |
| Sep 18, 2025 | 25.12 | 25.20 | 25.12 | 25.15 | 24.57 | 0.11% | 11,295 |
| Sep 17, 2025 | 25.20 | 25.26 | 25.12 | 25.12 | 24.55 | 0.16% | 2,307 |
| Sep 16, 2025 | 25.33 | 25.33 | 25.08 | 25.08 | 24.51 | -1.60% | 5,370 |
| Sep 15, 2025 | 25.54 | 25.54 | 25.49 | 25.49 | 24.91 | 0.13% | 2,307 |
| Sep 12, 2025 | 25.43 | 25.50 | 25.41 | 25.46 | 24.87 | 0.55% | 1,334 |