State Street Utilities Select Sector SPDR Premium Income ETF (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
23.82
-0.09 (-0.38%)
Dec 31, 2025, 4:00 PM EST - Market closed
XLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.87 | 23.91 | 23.82 | 23.82 | 23.82 | -0.38% | 6,718 |
| Dec 30, 2025 | 23.97 | 23.97 | 23.85 | 23.91 | 23.91 | -0.07% | 13,412 |
| Dec 29, 2025 | 23.77 | 23.98 | 23.77 | 23.93 | 23.93 | -1.96% | 27,308 |
| Dec 26, 2025 | 24.43 | 24.43 | 24.36 | 24.41 | 23.81 | 0.11% | 6,600 |
| Dec 24, 2025 | 24.32 | 24.38 | 24.31 | 24.38 | 23.79 | 0.40% | 6,053 |
| Dec 23, 2025 | 24.27 | 24.31 | 24.25 | 24.28 | 23.69 | 0.28% | 4,714 |
| Dec 22, 2025 | 24.11 | 24.22 | 24.02 | 24.21 | 23.62 | 0.31% | 7,534 |
| Dec 19, 2025 | 24.24 | 24.35 | 24.14 | 24.14 | 23.55 | -0.77% | 6,804 |
| Dec 18, 2025 | 24.27 | 24.38 | 24.24 | 24.32 | 23.73 | 0.70% | 4,267 |
| Dec 17, 2025 | 24.30 | 24.30 | 24.05 | 24.16 | 23.57 | -0.82% | 8,216 |
| Dec 16, 2025 | 24.38 | 24.46 | 24.21 | 24.36 | 23.76 | -0.34% | 4,037 |
| Dec 15, 2025 | 24.19 | 24.68 | 24.19 | 24.44 | 23.84 | 0.86% | 7,117 |
| Dec 12, 2025 | 24.38 | 24.39 | 24.21 | 24.23 | 23.64 | -0.29% | 3,927 |
| Dec 11, 2025 | 24.17 | 24.34 | 24.17 | 24.30 | 23.71 | 0.60% | 2,610 |
| Dec 10, 2025 | 24.11 | 24.19 | 24.08 | 24.15 | 23.57 | -0.11% | 8,917 |
| Dec 9, 2025 | 24.25 | 24.36 | 24.18 | 24.18 | 23.59 | 0.23% | 4,440 |
| Dec 8, 2025 | 24.40 | 24.40 | 24.13 | 24.13 | 23.54 | -1.45% | 20,582 |
| Dec 5, 2025 | 24.70 | 24.70 | 24.48 | 24.48 | 23.88 | -0.78% | 6,792 |
| Dec 4, 2025 | 24.70 | 24.83 | 24.65 | 24.67 | 24.07 | -0.27% | 7,958 |
| Dec 3, 2025 | 24.83 | 24.84 | 24.66 | 24.74 | 24.14 | -0.24% | 11,122 |
| Dec 2, 2025 | 24.98 | 24.98 | 24.77 | 24.80 | 24.20 | -0.40% | 16,989 |
| Dec 1, 2025 | 25.29 | 25.29 | 24.89 | 24.90 | 24.29 | -2.50% | 14,795 |
| Nov 28, 2025 | 25.46 | 25.55 | 25.46 | 25.54 | 24.72 | 1.14% | 12,064 |
| Nov 26, 2025 | 25.28 | 25.43 | 25.25 | 25.25 | 24.44 | 0.45% | 6,801 |
| Nov 25, 2025 | 25.22 | 25.23 | 25.09 | 25.14 | 24.34 | -0.35% | 11,536 |
| Nov 24, 2025 | 25.11 | 25.23 | 24.90 | 25.23 | 24.42 | 1.15% | 16,836 |
| Nov 21, 2025 | 24.93 | 25.02 | 24.83 | 24.94 | 24.14 | 0.09% | 4,277 |
| Nov 20, 2025 | 25.25 | 25.27 | 24.92 | 24.92 | 24.12 | -0.49% | 5,311 |
| Nov 19, 2025 | 25.24 | 25.28 | 25.00 | 25.04 | 24.24 | -0.84% | 8,833 |
| Nov 18, 2025 | 25.28 | 25.43 | 25.25 | 25.25 | 24.44 | -0.14% | 9,411 |
| Nov 17, 2025 | 24.98 | 25.48 | 24.98 | 25.29 | 24.48 | 0.71% | 11,395 |
| Nov 14, 2025 | 25.00 | 25.25 | 25.00 | 25.11 | 24.30 | 0.14% | 4,773 |
| Nov 13, 2025 | 25.55 | 25.55 | 25.07 | 25.07 | 24.27 | -1.28% | 7,636 |
| Nov 12, 2025 | 25.36 | 25.41 | 25.35 | 25.40 | 24.58 | 0.20% | 5,365 |
| Nov 11, 2025 | 25.26 | 25.38 | 25.26 | 25.34 | 24.54 | 0.02% | 4,219 |
| Nov 10, 2025 | 25.54 | 25.54 | 25.11 | 25.34 | 24.53 | 0.13% | 11,049 |
| Nov 7, 2025 | 25.01 | 25.31 | 24.95 | 25.31 | 24.50 | 1.10% | 5,529 |
| Nov 6, 2025 | 25.09 | 25.19 | 25.03 | 25.03 | 24.23 | -0.30% | 4,332 |
| Nov 5, 2025 | 25.04 | 25.18 | 25.02 | 25.11 | 24.31 | 0.18% | 3,859 |
| Nov 4, 2025 | 25.68 | 25.68 | 25.00 | 25.06 | 24.26 | -0.94% | 6,242 |
| Nov 3, 2025 | 25.41 | 25.41 | 25.00 | 25.30 | 24.49 | -0.51% | 5,532 |
| Oct 31, 2025 | 25.48 | 25.50 | 25.31 | 25.43 | 24.36 | -0.39% | 4,488 |
| Oct 30, 2025 | 25.65 | 25.77 | 25.53 | 25.53 | 24.45 | -0.38% | 5,633 |
| Oct 29, 2025 | 25.68 | 25.75 | 25.63 | 25.63 | 24.55 | -0.02% | 7,547 |
| Oct 28, 2025 | 25.68 | 25.72 | 25.63 | 25.63 | 24.55 | -1.38% | 5,058 |
| Oct 27, 2025 | 25.86 | 25.99 | 25.71 | 25.99 | 24.90 | 0.31% | 19,901 |
| Oct 24, 2025 | 25.81 | 25.97 | 25.81 | 25.91 | 24.82 | 1.09% | 12,103 |
| Oct 23, 2025 | 25.69 | 25.76 | 25.53 | 25.63 | 24.55 | -0.19% | 18,750 |
| Oct 22, 2025 | 25.65 | 25.74 | 25.60 | 25.68 | 24.60 | - | 6,886 |
| Oct 21, 2025 | 26.05 | 26.05 | 25.63 | 25.68 | 24.60 | -0.83% | 5,644 |