XLU

AMEXMarket Closed

State Street Utilities Select Sector SPDR ETF

$42.76

$0.28 (-0.65%)

As of 10:33 AM

Open

$43.06

High

$43.14

Low

$42.54

Prev Close

$43.04

52W High

$46.88

52W Low

$35.51

Volume

17.73M

Mkt Cap

$22.50B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$43.06	$43.14	$42.54	$42.76	18.89M
12/16/2025	$43.20	$43.31	$42.78	$43.04	19.07M
12/15/2025	$43.11	$43.29	$42.83	$43.22	19.18M
12/12/2025	$43.17	$43.38	$42.77	$42.83	17.18M
12/11/2025	$42.65	$43.15	$42.65	$43.04	18.70M
12/10/2025	$42.80	$42.83	$42.42	$42.73	25.94M
12/9/2025	$42.95	$43.17	$42.73	$42.75	24.35M
12/8/2025	$43.38	$43.41	$42.66	$42.72	21.61M
12/5/2025	$43.72	$43.78	$43.28	$43.30	13.47M
12/4/2025	$43.78	$44.06	$43.56	$43.71	15.54M
12/3/2025	$43.98	$44.10	$43.63	$43.80	21.73M
12/2/2025	$44.46	$44.46	$43.88	$43.94	17.38M
12/1/2025	$45.06	$45.06	$44.23	$44.26	26.34M
11/28/2025	$45.07	$45.35	$45.02	$45.32	7.88M
11/26/2025	$44.64	$45.05	$44.56	$45.00	16.76M
11/25/2025	$44.69	$44.76	$44.22	$44.41	22.20M
11/24/2025	$44.14	$44.69	$43.86	$44.58	23.57M
11/21/2025	$44.20	$44.25	$43.76	$44.08	28.59M
11/20/2025	$44.59	$44.86	$43.98	$44.01	25.54M
11/19/2025	$44.65	$44.77	$44.14	$44.24	25.10M
11/18/2025	$44.82	$45.04	$44.60	$44.61	25.16M
11/17/2025	$44.47	$44.93	$44.42	$44.78	24.20M
11/14/2025	$44.21	$44.72	$44.11	$44.38	20.17M
11/13/2025	$44.85	$44.85	$44.31	$44.34	20.68M
11/12/2025	$44.89	$45.00	$44.71	$44.96	15.02M
11/11/2025	$44.85	$45.03	$44.60	$44.86	14.44M
11/10/2025	$44.98	$45.18	$44.45	$44.83	17.95M
11/7/2025	$44.05	$44.85	$44.05	$44.85	24.34M
11/6/2025	$44.35	$44.68	$44.21	$44.23	23.67M
11/5/2025	$44.40	$44.63	$44.22	$44.42	16.86M
11/4/2025	$44.56	$44.59	$44.22	$44.42	17.16M
11/3/2025	$44.51	$44.70	$44.06	$44.58	22.34M
10/31/2025	$44.66	$44.79	$44.31	$44.55	18.43M
10/30/2025	$45.00	$45.42	$44.85	$44.86	18.87M
10/29/2025	$45.06	$45.35	$44.87	$45.05	24.27M
10/28/2025	$45.99	$45.99	$45.01	$45.06	20.66M
10/27/2025	$45.69	$45.87	$45.26	$45.82	16.04M
10/24/2025	$45.42	$45.92	$45.38	$45.69	21.74M
10/23/2025	$45.49	$45.52	$44.92	$45.17	16.13M
10/22/2025	$45.40	$45.43	$44.99	$45.20	19.11M
10/21/2025	$45.81	$45.87	$45.08	$45.31	22.11M
10/20/2025	$46.13	$46.24	$45.60	$45.77	25.42M
10/17/2025	$46.03	$46.10	$45.59	$45.78	21.83M
10/16/2025	$46.59	$46.88	$45.94	$45.94	29.12M
10/15/2025	$46.06	$46.59	$46.06	$46.45	19.09M
10/14/2025	$45.37	$46.00	$45.29	$45.85	17.57M
10/13/2025	$45.13	$45.65	$45.11	$45.44	18.76M
10/10/2025	$45.44	$45.69	$45.05	$45.10	23.18M
10/9/2025	$45.55	$45.69	$45.19	$45.28	21.56M
10/8/2025	$45.41	$45.47	$45.06	$45.40	19.79M
10/7/2025	$45.07	$45.28	$44.95	$45.09	32.90M
10/6/2025	$44.72	$44.94	$44.41	$44.88	20.02M
10/3/2025	$44.08	$44.87	$44.04	$44.46	25.13M
10/2/2025	$43.91	$43.96	$43.62	$43.94	22.65M
10/1/2025	$43.69	$44.12	$43.63	$44.03	29.20M
9/30/2025	$43.58	$43.78	$43.29	$43.60	21.96M
9/29/2025	$43.38	$43.60	$43.08	$43.53	17.13M
9/26/2025	$42.85	$43.42	$42.81	$43.40	16.23M
9/25/2025	$43.08	$43.17	$42.71	$42.71	18.69M
9/24/2025	$42.90	$43.20	$42.78	$43.13	17.32M
9/23/2025	$42.53	$42.89	$42.46	$42.82	17.90M
9/22/2025	$42.21	$42.69	$42.11	$42.60	19.48M
9/19/2025	$42.31	$42.65	$42.08	$42.47	20.97M