State Street Utilities Select Sector SPDR Premium Income ETF (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
25.24
+0.26 (1.04%)
Mar 12, 2026, 12:19 PM EDT - Market open
XLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 24.98 | 25.13 | 24.98 | 25.15 | - | 0.66% | 2,784 |
| Mar 11, 2026 | 25.08 | 25.08 | 24.91 | 24.98 | 24.98 | -0.40% | 12,027 |
| Mar 10, 2026 | 25.07 | 25.25 | 25.07 | 25.08 | 25.08 | -0.28% | 16,301 |
| Mar 9, 2026 | 25.00 | 25.19 | 24.90 | 25.15 | 25.15 | 0.12% | 11,841 |
| Mar 6, 2026 | 25.04 | 25.19 | 25.00 | 25.12 | 25.12 | -0.27% | 10,189 |
| Mar 5, 2026 | 25.21 | 25.21 | 25.08 | 25.19 | 25.19 | -0.17% | 12,384 |
| Mar 4, 2026 | 25.22 | 25.27 | 25.11 | 25.23 | 25.23 | 0.24% | 6,667 |
| Mar 3, 2026 | 25.11 | 25.48 | 24.82 | 25.17 | 25.17 | -0.44% | 13,022 |
| Mar 2, 2026 | 25.29 | 25.35 | 25.22 | 25.28 | 25.28 | -0.86% | 11,272 |
| Feb 27, 2026 | 25.41 | 25.56 | 25.41 | 25.50 | 25.27 | 0.50% | 14,612 |
| Feb 26, 2026 | 25.42 | 25.42 | 25.30 | 25.37 | 25.15 | -0.18% | 15,623 |
| Feb 25, 2026 | 25.35 | 25.43 | 25.22 | 25.42 | 25.20 | 0.28% | 7,341 |
| Feb 24, 2026 | 25.22 | 25.35 | 25.15 | 25.35 | 25.13 | 0.56% | 7,951 |
| Feb 23, 2026 | 25.24 | 25.32 | 25.12 | 25.21 | 24.99 | 0.12% | 17,363 |
| Feb 20, 2026 | 25.09 | 25.18 | 25.02 | 25.18 | 24.96 | 0.36% | 6,231 |
| Feb 19, 2026 | 24.87 | 25.09 | 24.87 | 25.09 | 24.87 | 0.93% | 10,476 |
| Feb 18, 2026 | 24.92 | 24.94 | 24.85 | 24.86 | 24.64 | -0.36% | 12,937 |
| Feb 17, 2026 | 25.01 | 25.01 | 24.93 | 24.95 | 24.73 | - | 13,691 |
| Feb 13, 2026 | 24.80 | 24.97 | 24.78 | 24.95 | 24.73 | 0.65% | 16,419 |
| Feb 12, 2026 | 24.74 | 24.86 | 24.73 | 24.79 | 24.57 | 0.53% | 17,924 |
| Feb 11, 2026 | 24.65 | 24.67 | 24.51 | 24.66 | 24.44 | 0.53% | 7,383 |
| Feb 10, 2026 | 24.33 | 24.61 | 24.27 | 24.53 | 24.31 | 1.33% | 10,410 |
| Feb 9, 2026 | 24.02 | 24.23 | 24.02 | 24.21 | 23.99 | 0.24% | 10,283 |
| Feb 6, 2026 | 24.28 | 24.33 | 23.97 | 24.15 | 23.94 | 0.62% | 10,825 |
| Feb 5, 2026 | 23.97 | 24.10 | 23.85 | 24.00 | 23.79 | 0.13% | 9,703 |
| Feb 4, 2026 | 24.17 | 24.21 | 23.97 | 23.97 | 23.76 | -0.27% | 13,623 |
| Feb 3, 2026 | 23.93 | 24.11 | 23.93 | 24.03 | 23.82 | 1.23% | 19,296 |
| Feb 2, 2026 | 24.00 | 24.00 | 23.74 | 23.74 | 23.53 | -1.93% | 8,009 |
| Jan 30, 2026 | 24.16 | 24.21 | 24.00 | 24.21 | 23.85 | -0.12% | 8,993 |
| Jan 29, 2026 | 24.32 | 24.39 | 24.16 | 24.24 | 23.88 | 0.04% | 12,372 |
| Jan 28, 2026 | 24.30 | 24.30 | 24.17 | 24.23 | 23.87 | -0.12% | 9,159 |
| Jan 27, 2026 | 23.98 | 24.28 | 23.98 | 24.26 | 23.90 | 1.08% | 10,226 |
| Jan 26, 2026 | 23.82 | 24.11 | 23.82 | 24.00 | 23.64 | 0.76% | 9,641 |
| Jan 23, 2026 | 23.93 | 23.93 | 23.74 | 23.82 | 23.47 | -0.25% | 8,417 |
| Jan 22, 2026 | 24.14 | 24.14 | 23.86 | 23.88 | 23.53 | -0.54% | 5,117 |
| Jan 21, 2026 | 24.16 | 24.16 | 23.93 | 24.01 | 23.65 | -0.04% | 5,798 |
| Jan 20, 2026 | 24.11 | 24.12 | 23.95 | 24.02 | 23.66 | -0.58% | 7,252 |
| Jan 16, 2026 | 24.12 | 24.21 | 24.03 | 24.16 | 23.80 | -0.39% | 9,301 |
| Jan 15, 2026 | 24.20 | 24.33 | 24.18 | 24.26 | 23.89 | 0.68% | 5,791 |
| Jan 14, 2026 | 23.98 | 24.10 | 23.98 | 24.09 | 23.73 | 0.72% | 4,577 |
| Jan 13, 2026 | 23.82 | 23.92 | 23.78 | 23.92 | 23.56 | 0.45% | 3,053 |
| Jan 12, 2026 | 23.74 | 23.82 | 23.71 | 23.81 | 23.46 | 0.17% | 6,347 |
| Jan 9, 2026 | 23.75 | 23.88 | 23.75 | 23.77 | 23.42 | 1.27% | 14,192 |
| Jan 8, 2026 | 23.42 | 23.61 | 23.42 | 23.47 | 23.12 | 0.09% | 3,899 |
| Jan 7, 2026 | 23.63 | 23.63 | 23.37 | 23.45 | 23.10 | -2.03% | 11,318 |
| Jan 6, 2026 | 23.99 | 23.99 | 23.76 | 23.94 | 23.58 | 0.47% | 4,205 |
| Jan 5, 2026 | 24.02 | 24.03 | 23.55 | 23.83 | 23.47 | -0.73% | 20,452 |
| Jan 2, 2026 | 23.92 | 24.05 | 23.80 | 24.00 | 23.64 | 0.76% | 10,102 |
| Dec 31, 2025 | 23.87 | 23.91 | 23.82 | 23.82 | 23.47 | -0.38% | 6,718 |
| Dec 30, 2025 | 23.97 | 23.97 | 23.85 | 23.91 | 23.55 | -0.07% | 13,412 |