State Street Utilities Select Sector SPDR Premium Income ETF (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
25.05
+0.14 (0.54%)
Apr 24, 2026, 4:00 PM EDT - Market closed
XLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.08 | 25.10 | 24.91 | 25.05 | 25.05 | 0.52% | 23,882 |
| Apr 23, 2026 | 24.54 | 24.94 | 24.54 | 24.92 | 24.91 | 1.82% | 15,656 |
| Apr 22, 2026 | 24.69 | 24.75 | 24.42 | 24.47 | 24.47 | -0.35% | 18,992 |
| Apr 21, 2026 | 24.82 | 24.86 | 24.55 | 24.56 | 24.56 | -1.46% | 11,942 |
| Apr 20, 2026 | 25.05 | 25.13 | 24.87 | 24.92 | 24.92 | -0.48% | 17,928 |
| Apr 17, 2026 | 25.16 | 25.16 | 24.80 | 25.04 | 25.04 | 0.02% | 27,832 |
| Apr 16, 2026 | 24.99 | 25.05 | 24.93 | 25.04 | 25.04 | 0.34% | 6,932 |
| Apr 15, 2026 | 25.10 | 25.10 | 24.89 | 24.95 | 24.95 | -1.01% | 8,132 |
| Apr 14, 2026 | 25.17 | 25.20 | 24.93 | 25.20 | 25.20 | 0.39% | 8,545 |
| Apr 13, 2026 | 25.30 | 25.30 | 25.00 | 25.11 | 25.10 | -0.88% | 26,631 |
| Apr 10, 2026 | 25.42 | 25.51 | 25.33 | 25.33 | 25.33 | -0.27% | 5,886 |
| Apr 9, 2026 | 25.25 | 25.59 | 25.25 | 25.40 | 25.40 | 0.66% | 8,569 |
| Apr 8, 2026 | 24.86 | 25.23 | 24.86 | 25.23 | 25.23 | 1.24% | 11,146 |
| Apr 7, 2026 | 24.75 | 24.99 | 24.75 | 24.92 | 24.92 | 0.03% | 8,067 |
| Apr 6, 2026 | 25.00 | 25.06 | 24.81 | 24.91 | 24.91 | -0.19% | 19,419 |
| Apr 2, 2026 | 25.01 | 25.08 | 24.82 | 24.96 | 24.96 | 0.54% | 5,011 |
| Apr 1, 2026 | 24.53 | 24.91 | 24.53 | 24.83 | 24.83 | -1.08% | 16,410 |
| Mar 31, 2026 | 25.05 | 25.10 | 24.84 | 25.10 | 24.68 | -0.01% | 24,200 |
| Mar 30, 2026 | 25.05 | 25.29 | 25.05 | 25.10 | 24.68 | 0.64% | 33,489 |
| Mar 27, 2026 | 24.79 | 25.12 | 24.79 | 24.94 | 24.53 | 0.16% | 5,281 |
| Mar 26, 2026 | 24.87 | 24.90 | 24.66 | 24.90 | 24.49 | 0.14% | 9,401 |
| Mar 25, 2026 | 24.81 | 25.05 | 24.79 | 24.87 | 24.45 | 0.46% | 9,732 |
| Mar 24, 2026 | 24.70 | 24.95 | 24.12 | 24.75 | 24.34 | 0.60% | 9,794 |
| Mar 23, 2026 | 24.21 | 24.79 | 24.21 | 24.60 | 24.19 | 1.00% | 29,490 |
| Mar 20, 2026 | 25.24 | 25.25 | 24.29 | 24.36 | 23.96 | -3.37% | 13,873 |
| Mar 19, 2026 | 25.35 | 25.35 | 25.09 | 25.21 | 24.79 | -0.55% | 8,884 |
| Mar 18, 2026 | 25.44 | 25.47 | 25.32 | 25.35 | 24.93 | -0.31% | 15,112 |
| Mar 17, 2026 | 25.45 | 25.51 | 25.43 | 25.43 | 25.01 | 0.24% | 10,118 |
| Mar 16, 2026 | 25.30 | 25.40 | 25.30 | 25.37 | 24.95 | 0.40% | 9,296 |
| Mar 13, 2026 | 25.18 | 25.35 | 25.18 | 25.27 | 24.85 | 0.84% | 12,665 |
| Mar 12, 2026 | 24.98 | 25.25 | 24.98 | 25.06 | 24.64 | 0.32% | 14,935 |
| Mar 11, 2026 | 25.08 | 25.08 | 24.91 | 24.98 | 24.56 | -0.40% | 12,228 |
| Mar 10, 2026 | 25.07 | 25.25 | 25.07 | 25.08 | 24.66 | -0.28% | 16,301 |
| Mar 9, 2026 | 25.00 | 25.19 | 24.90 | 25.15 | 24.73 | 0.12% | 11,842 |
| Mar 6, 2026 | 25.04 | 25.19 | 25.00 | 25.12 | 24.70 | -0.27% | 10,190 |
| Mar 5, 2026 | 25.21 | 25.21 | 25.08 | 25.19 | 24.77 | -0.17% | 12,384 |
| Mar 4, 2026 | 25.22 | 25.27 | 25.11 | 25.23 | 24.81 | 0.24% | 6,677 |
| Mar 3, 2026 | 25.11 | 25.48 | 24.82 | 25.17 | 24.75 | -0.44% | 13,022 |
| Mar 2, 2026 | 25.29 | 25.35 | 25.22 | 25.28 | 24.86 | -0.86% | 11,272 |
| Feb 27, 2026 | 25.41 | 25.56 | 25.41 | 25.50 | 24.85 | 0.50% | 14,612 |
| Feb 26, 2026 | 25.42 | 25.42 | 25.30 | 25.37 | 24.73 | -0.18% | 15,623 |
| Feb 25, 2026 | 25.35 | 25.43 | 25.22 | 25.42 | 24.78 | 0.28% | 7,341 |
| Feb 24, 2026 | 25.22 | 25.35 | 25.15 | 25.35 | 24.71 | 0.56% | 7,951 |
| Feb 23, 2026 | 25.24 | 25.32 | 25.12 | 25.21 | 24.57 | 0.12% | 17,363 |
| Feb 20, 2026 | 25.09 | 25.18 | 25.02 | 25.18 | 24.54 | 0.36% | 6,231 |
| Feb 19, 2026 | 24.87 | 25.09 | 24.87 | 25.09 | 24.45 | 0.93% | 10,476 |
| Feb 18, 2026 | 24.92 | 24.94 | 24.85 | 24.86 | 24.23 | -0.36% | 12,937 |
| Feb 17, 2026 | 25.01 | 25.01 | 24.93 | 24.95 | 24.32 | - | 13,691 |
| Feb 13, 2026 | 24.80 | 24.97 | 24.78 | 24.95 | 24.32 | 0.65% | 16,419 |
| Feb 12, 2026 | 24.74 | 24.86 | 24.73 | 24.79 | 24.16 | 0.53% | 17,924 |