State Street Utilities Select Sector SPDR Premium Income ETF (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
24.83
-0.27 (-1.09%)
Apr 1, 2026, 4:00 PM EDT - Market closed
XLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.53 | 24.91 | 24.53 | 24.83 | 24.83 | -1.08% | 16,403 |
| Mar 31, 2026 | 25.05 | 25.10 | 24.84 | 25.10 | 25.10 | -0.01% | 23,558 |
| Mar 30, 2026 | 25.05 | 25.29 | 25.05 | 25.10 | 25.10 | 0.64% | 33,390 |
| Mar 27, 2026 | 24.79 | 25.12 | 24.79 | 24.94 | 24.94 | 0.16% | 5,274 |
| Mar 26, 2026 | 24.87 | 24.90 | 24.66 | 24.90 | 24.90 | 0.14% | 9,392 |
| Mar 25, 2026 | 24.81 | 25.05 | 24.79 | 24.87 | 24.87 | 0.46% | 9,724 |
| Mar 24, 2026 | 24.70 | 24.95 | 24.12 | 24.75 | 24.75 | 0.60% | 9,716 |
| Mar 23, 2026 | 24.21 | 24.79 | 24.21 | 24.60 | 24.60 | 1.00% | 29,490 |
| Mar 20, 2026 | 25.24 | 25.25 | 24.29 | 24.36 | 24.36 | -3.37% | 13,524 |
| Mar 19, 2026 | 25.35 | 25.35 | 25.09 | 25.21 | 25.21 | -0.55% | 8,878 |
| Mar 18, 2026 | 25.44 | 25.47 | 25.32 | 25.35 | 25.35 | -0.31% | 14,982 |
| Mar 17, 2026 | 25.45 | 25.51 | 25.43 | 25.43 | 25.43 | 0.24% | 9,987 |
| Mar 16, 2026 | 25.30 | 25.40 | 25.30 | 25.37 | 25.37 | 0.40% | 9,295 |
| Mar 13, 2026 | 25.18 | 25.35 | 25.18 | 25.27 | 25.27 | 0.84% | 12,665 |
| Mar 12, 2026 | 24.98 | 25.25 | 24.98 | 25.06 | 25.06 | 0.32% | 14,935 |
| 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 |