Utilities Select Sector SPDR Premium Income Fund (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
25.58
-0.05 (-0.20%)
Oct 30, 2025, 11:58 AM EDT - Market open
XLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25.65 | 25.77 | 25.62 | 25.63 | - | 0.01% | 1,541 |
| Oct 29, 2025 | 25.68 | 25.75 | 25.63 | 25.63 | 25.63 | -0.02% | 7,547 |
| Oct 28, 2025 | 25.68 | 25.72 | 25.63 | 25.63 | 25.63 | -1.38% | 5,058 |
| Oct 27, 2025 | 25.86 | 25.99 | 25.71 | 25.99 | 25.99 | 0.31% | 19,901 |
| Oct 24, 2025 | 25.81 | 25.97 | 25.81 | 25.91 | 25.91 | 1.09% | 12,103 |
| Oct 23, 2025 | 25.69 | 25.76 | 25.53 | 25.63 | 25.63 | -0.19% | 18,750 |
| Oct 22, 2025 | 25.65 | 25.74 | 25.60 | 25.68 | 25.68 | - | 6,886 |
| Oct 21, 2025 | 26.05 | 26.05 | 25.63 | 25.68 | 25.68 | -0.83% | 5,644 |
| Oct 20, 2025 | 25.96 | 26.02 | 25.80 | 25.90 | 25.90 | 0.20% | 15,505 |
| Oct 17, 2025 | 25.78 | 25.94 | 25.71 | 25.84 | 25.84 | -0.10% | 7,988 |
| Oct 16, 2025 | 26.34 | 26.34 | 25.87 | 25.87 | 25.87 | -0.68% | 4,099 |
| Oct 15, 2025 | 26.08 | 26.09 | 25.92 | 26.05 | 26.05 | 0.88% | 8,078 |
| Oct 14, 2025 | 25.68 | 25.90 | 25.64 | 25.82 | 25.82 | 0.41% | 10,615 |
| Oct 13, 2025 | 25.82 | 25.82 | 25.68 | 25.72 | 25.72 | 0.28% | 7,046 |
| Oct 10, 2025 | 25.70 | 25.73 | 25.64 | 25.65 | 25.65 | -0.16% | 13,042 |
| Oct 9, 2025 | 25.72 | 25.72 | 25.67 | 25.69 | 25.69 | 0.02% | 7,655 |
| Oct 8, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.68 | 0.16% | 4,593 |
| Oct 7, 2025 | 25.65 | 25.65 | 25.61 | 25.64 | 25.64 | 0.11% | 4,560 |
| Oct 6, 2025 | 25.58 | 25.62 | 25.56 | 25.61 | 25.61 | 0.15% | 4,224 |
| Oct 3, 2025 | 25.53 | 25.61 | 25.53 | 25.57 | 25.57 | 0.39% | 15,476 |
| Oct 2, 2025 | 25.44 | 25.47 | 25.42 | 25.47 | 25.47 | -0.07% | 6,511 |
| Oct 1, 2025 | 25.46 | 25.49 | 25.45 | 25.49 | 25.49 | -0.95% | 4,443 |
| Sep 30, 2025 | 25.73 | 25.76 | 25.65 | 25.73 | 25.41 | 0.19% | 5,976 |
| Sep 29, 2025 | 25.65 | 25.69 | 25.60 | 25.69 | 25.37 | 0.20% | 4,882 |
| Sep 26, 2025 | 25.43 | 25.63 | 25.43 | 25.63 | 25.31 | 0.82% | 3,046 |
| Sep 25, 2025 | 25.44 | 25.44 | 25.43 | 25.43 | 25.11 | -0.57% | 4,417 |
| Sep 24, 2025 | 25.48 | 25.58 | 25.48 | 25.57 | 25.25 | 0.11% | 3,961 |
| Sep 23, 2025 | 25.48 | 25.54 | 25.44 | 25.54 | 25.22 | 0.52% | 4,785 |
| Sep 22, 2025 | 25.13 | 25.46 | 25.11 | 25.41 | 25.09 | 0.53% | 32,822 |
| Sep 19, 2025 | 25.37 | 25.37 | 25.13 | 25.28 | 24.96 | 0.49% | 13,036 |
| Sep 18, 2025 | 25.12 | 25.20 | 25.12 | 25.15 | 24.84 | 0.11% | 11,295 |
| Sep 17, 2025 | 25.20 | 25.26 | 25.12 | 25.12 | 24.81 | 0.16% | 2,307 |
| Sep 16, 2025 | 25.33 | 25.33 | 25.08 | 25.08 | 24.77 | -1.60% | 5,370 |
| Sep 15, 2025 | 25.54 | 25.54 | 25.49 | 25.49 | 25.17 | 0.13% | 2,307 |
| Sep 12, 2025 | 25.43 | 25.50 | 25.41 | 25.46 | 25.14 | 0.55% | 1,334 |
| Sep 11, 2025 | 25.20 | 25.32 | 25.20 | 25.32 | 25.00 | 0.46% | 3,004 |
| Sep 10, 2025 | 25.03 | 25.20 | 25.00 | 25.20 | 24.89 | 1.62% | 1,919 |
| Sep 9, 2025 | 24.68 | 24.84 | 24.62 | 24.80 | 24.49 | 0.75% | 2,983 |
| Sep 8, 2025 | 24.83 | 24.83 | 24.55 | 24.62 | 24.31 | -0.91% | 8,426 |
| Sep 5, 2025 | 25.02 | 25.02 | 24.69 | 24.84 | 24.53 | -0.36% | 4,040 |
| Sep 4, 2025 | 25.13 | 25.13 | 24.84 | 24.93 | 24.62 | -0.12% | 4,573 |
| Sep 3, 2025 | 25.07 | 25.07 | 24.85 | 24.96 | 24.65 | -0.08% | 6,071 |
| Sep 2, 2025 | 24.88 | 25.01 | 24.88 | 24.98 | 24.67 | -1.59% | 1,292 |
| Aug 29, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.75 | -0.38% | 254 |
| Aug 28, 2025 | 25.59 | 25.59 | 25.48 | 25.48 | 24.85 | -0.59% | 1,729 |
| Aug 27, 2025 | 25.56 | 25.65 | 25.56 | 25.63 | 25.00 | 0.08% | 946 |
| Aug 26, 2025 | 25.57 | 25.61 | 25.50 | 25.61 | 24.98 | 0.18% | 1,817 |
| Aug 25, 2025 | 25.78 | 25.78 | 25.57 | 25.57 | 24.93 | -0.86% | 6,028 |
| Aug 22, 2025 | 25.77 | 25.80 | 25.77 | 25.79 | 25.15 | 0.58% | 447 |
| Aug 21, 2025 | 25.70 | 25.78 | 25.64 | 25.64 | 25.01 | -0.45% | 1,689 |