Skip to main content
logo
State Street Utilities Select Sector SPDR Premium Income ETF (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
22.11
+0.62 (2.89%)
At close: Oct 6, 2026, 4:00 PM EDT
22.19
+0.08 (0.36%)
Pre-market: Oct 7, 2026, 7:08 AM EDT

XLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202621.6322.1121.6322.1122.112.89%47,407
Oct 5, 202621.5421.6721.3221.4921.490.19%86,560
Oct 2, 202621.4721.5521.3221.4521.450.47%25,845
Oct 1, 202621.3021.3521.0221.3521.350.36%154,627
Sep 30, 202621.9721.9721.6321.6921.27-0.64%137,363
Sep 29, 202621.5621.8421.4121.8321.411.16%76,178
Sep 28, 202621.7121.7121.4321.5821.17-0.46%52,721
Sep 25, 202621.6221.6821.4821.6821.260.19%29,619
Sep 24, 202621.8321.8321.6121.6421.22-0.92%57,762
Sep 23, 202622.2022.2021.7721.8421.42-1.71%52,110
Sep 22, 202622.2822.3522.1722.2221.79-0.35%33,758
Sep 21, 202622.3022.4122.2722.3021.87-0.06%97,426
Sep 18, 202622.3722.6822.3122.3121.88-1.06%40,748
Sep 17, 202622.4522.5522.3622.5522.120.62%71,198
Sep 16, 202622.5722.5722.3022.4121.98-199,490
Sep 15, 202622.6722.6722.3522.4121.98-1.15%47,789
Sep 14, 202622.9322.9322.6222.6722.23-1.05%153,126
Sep 11, 202623.1623.1622.8322.9122.470.04%32,410
Sep 10, 202623.1023.1822.9022.9022.46-1.02%572,513
Sep 9, 202623.4323.4323.0123.1422.69-0.83%386,096
Sep 8, 202623.2223.4823.2023.3322.880.79%34,771
Sep 4, 202623.0523.2323.0523.1522.700.08%33,314
Sep 3, 202623.0423.2122.9923.1322.680.69%26,768
Sep 2, 202622.8722.9722.6722.9722.530.48%28,543
Sep 1, 202622.9522.9522.7022.8622.420.13%27,287
Aug 31, 202622.9323.0822.7823.0522.39-0.99%62,994
Aug 28, 202623.6023.6023.1723.2822.62-0.69%35,285
Aug 27, 202623.4923.4923.3123.4422.77-0.29%25,975
Aug 26, 202623.5723.6323.4523.5122.840.17%27,612
Aug 25, 202623.4423.5923.3623.4722.800.51%26,215
Aug 24, 202623.3823.4523.1923.3522.680.43%28,014
Aug 21, 202623.6523.6523.2523.2522.59-1.77%43,671
Aug 20, 202623.6023.8123.6023.6722.99-0.25%13,089
Aug 19, 202623.7623.9123.6223.7323.05-0.25%38,465
Aug 18, 202623.7824.0723.7523.7923.110.17%29,230
Aug 17, 202623.7323.8423.6023.7523.07-0.38%31,304
Aug 14, 202623.8023.9023.6223.8423.160.52%33,532
Aug 13, 202623.7123.8223.6523.7223.040.48%16,308
Aug 12, 202623.6423.6923.5323.6022.930.32%16,465
Aug 11, 202623.3923.5723.2823.5322.850.97%27,153
Aug 10, 202623.5523.5523.2023.3022.64-0.86%79,654
Aug 7, 202623.3623.6623.2323.5022.830.52%32,853
Aug 6, 202623.6723.6723.3023.3822.71-0.55%29,789
Aug 5, 202623.8723.8723.3723.5122.84-1.26%48,616
Aug 4, 202623.8023.8423.5023.8123.13-0.08%43,971
Aug 3, 202623.9524.0123.7523.8323.15-0.48%39,757
Jul 31, 202624.2324.2524.0324.0923.26-0.50%34,271
Jul 30, 202624.3624.4924.0424.2123.38-0.66%46,188
Jul 29, 202624.7524.7524.2924.3723.53-1.22%36,274
Jul 28, 202624.9025.0124.6524.6723.82-0.36%31,126