Dark

XLU
State Street Utilities Select Sector SPDR ETF
stock NYSE ETF

At Close

Sep 18, 2026 3:59:58 PM EDT

41.09USD-1.439%(-0.60)22,574,356

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

41.44USD-0.600%(-0.25)42,203

After-hours

Sep 18, 2026 4:55:30 PM EDT

41.18USD+0.221%(+0.09)12,112

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	41.3750	41.500000	41.080000	41.1000	-1.415%	22,574,356	0.000%
2026-09-17	41.5000	41.755000	41.320000	41.6900	+0.895%	20,995,818	-1.415%
2026-09-16	41.6300	41.660000	41.150000	41.3200	0.000%	23,577,404	-0.532%
2026-09-15	41.9200	41.950000	41.290000	41.3200	-1.196%	24,212,551	-0.532%
2026-09-14	42.3800	42.440000	41.750000	41.8200	-1.345%	23,589,853	-1.722%
2026-09-11	42.8900	42.960000	42.310000	42.3900	-0.306%	15,174,869	-3.043%
2026-09-10	42.9900	43.250000	42.510000	42.5200	-0.978%	20,625,289	-3.340%
2026-09-09	43.4000	43.530000	42.825000	42.9400	-1.174%	16,905,815	-4.285%
2026-09-08	43.0500	43.705700	43.035000	43.4500	+0.859%	19,713,921	-5.409%
2026-09-04	42.7700	43.230000	42.750000	43.0800	+0.116%	18,861,522	-4.596%
2026-09-03	42.8200	43.130000	42.770000	43.0300	+0.844%	22,880,343	-4.485%
2026-09-02	42.4000	42.710000	42.020000	42.6700	+0.258%	29,770,593	-3.679%
2026-09-01	42.3000	42.610000	42.090000	42.5600	+0.781%	30,618,655	-3.430%
2026-08-31	42.0000	42.395000	41.860000	42.2300	-1.170%	31,626,920	-2.676%
2026-08-28	43.3400	43.380000	42.560100	42.7300	-1.042%	20,366,676	-3.815%
2026-08-27	43.2200	43.330000	42.920000	43.1800	-0.758%	16,034,682	-4.817%
2026-08-26	43.3100	43.705000	43.275000	43.5100	+0.462%	12,242,436	-5.539%
2026-08-25	43.2400	43.480000	43.070000	43.3100	+0.208%	13,432,139	-5.103%
2026-08-24	42.8700	43.260000	42.700000	43.2200	+1.052%	20,055,689	-4.905%
2026-08-21	43.9000	43.960000	42.750000	42.7700	-2.285%	22,072,959	-3.905%
2026-08-20	43.8300	44.260000	43.750000	43.7700	-0.568%	17,077,439	-6.100%
2026-08-19	44.2600	44.380000	43.800000	44.0200	0.000%	15,856,392	-6.633%
2026-08-18	44.5300	44.650100	43.950000	44.0200	-0.362%	19,424,745	-6.633%
2026-08-17	44.2000	44.250000	43.820000	44.1800	-0.293%	16,377,520	-6.971%
2026-08-14	44.0100	44.410000	43.975000	44.3100	+0.613%	17,154,205	-7.244%
2026-08-13	43.8900	44.195000	43.880000	44.0400	+0.456%	17,855,881	-6.676%
2026-08-12	43.7600	43.960000	43.640000	43.8400	+0.481%	15,979,026	-6.250%
2026-08-11	43.1300	43.710000	43.080000	43.6300	+1.159%	19,690,834	-5.799%
2026-08-10	43.4300	43.520000	43.055000	43.1300	-1.101%	25,438,231	-4.707%
2026-08-07	43.2000	43.865300	42.945000	43.6100	+0.530%	18,693,809	-5.756%
2026-08-06	44.1500	44.270000	43.155000	43.3800	-0.641%	27,020,147	-5.256%
2026-08-05	44.1000	44.130000	43.285000	43.6600	-1.020%	26,062,254	-5.863%
2026-08-04	44.2500	44.290000	43.585000	44.1100	-0.564%	26,772,267	-6.824%
2026-08-03	44.2400	44.660000	43.940000	44.3600	+0.023%	25,872,441	-7.349%
2026-07-31	44.6100	44.740000	44.305000	44.3500	-0.694%	20,778,490	-7.328%
2026-07-30	45.1950	45.235000	44.360000	44.6600	-0.557%	23,430,326	-7.971%
2026-07-29	45.7600	45.799700	44.730000	44.9100	-1.340%	23,653,224	-8.484%
2026-07-28	45.8600	46.425100	45.500000	45.5200	-0.350%	16,414,450	-9.710%
2026-07-27	46.1250	46.280000	45.560000	45.6800	-1.318%	16,609,575	-10.026%
2026-07-24	46.4000	46.625000	46.100000	46.2900	+0.216%	16,108,991	-11.212%
2026-07-23	45.6500	46.327900	45.600000	46.1900	+0.566%	13,696,748	-11.020%
2026-07-22	45.2700	45.985000	45.210000	45.9300	+2.248%	18,366,860	-10.516%
2026-07-21	44.8700	45.040000	44.640000	44.9200	-0.045%	15,891,712	-8.504%
2026-07-20	45.3250	45.660000	44.810000	44.9400	-0.509%	17,830,881	-8.545%
2026-07-17	45.9000	46.150000	45.055000	45.1700	-0.660%	20,924,553	-9.010%
2026-07-16	45.2400	45.620000	45.120000	45.4700	+0.553%	15,615,749	-9.611%
2026-07-15	45.7300	45.945000	45.165000	45.2200	-1.029%	15,909,539	-9.111%
2026-07-14	45.9300	46.280000	45.560000	45.6900	-0.066%	17,387,165	-10.046%
2026-07-13	45.4500	45.877500	45.430000	45.7200	+0.683%	15,732,093	-10.105%
2026-07-10	45.1200	45.480000	45.090000	45.4100	+0.620%	14,047,076	-9.491%
2026-07-09	45.5550	45.660000	45.040000	45.1300	-0.507%	19,667,848	-8.930%
2026-07-08	45.7400	45.820000	45.310000	45.3600	-0.744%	14,863,173	-9.392%
2026-07-07	45.6300	46.320000	45.530000	45.7000	+0.883%	18,962,726	-10.066%
2026-07-06	45.7100	45.825000	45.110100	45.3000	-1.005%	19,176,599	-9.272%
2026-07-02	45.0300	45.800000	45.000000	45.7600	+2.211%	24,335,425	-10.184%
2026-07-01	45.2400	45.360000	44.640000	44.7700	-1.257%	29,493,057	-8.197%
2026-06-30	45.8600	45.945000	45.320000	45.3400	-1.478%	18,906,764	-9.352%
2026-06-29	46.2000	46.310000	45.770000	46.0200	-0.390%	17,917,776	-10.691%
2026-06-26	46.0000	46.230000	45.885000	46.2000	+0.763%	19,479,289	-11.039%
2026-06-25	45.6600	46.185000	45.495000	45.8500	+0.681%	19,263,557	-10.360%
2026-06-24	45.2900	45.600000	45.085000	45.5400	+1.043%	18,884,491	-9.750%
2026-06-23	44.7500	45.200000	44.460000	45.0700	+0.783%	22,295,624	-8.809%
2026-06-22	44.4800	44.965000	44.430000	44.7200	-0.089%	21,868,644	-8.095%
2026-06-18	44.6000	45.340000	44.530000	44.7600	+0.675%	36,828,324	-8.177%
2026-06-17	44.8200	45.170000	44.240000	44.4600	-1.332%	22,210,410	-7.557%
2026-06-16	44.8400	45.500000	44.760000	45.0600	+0.715%	16,396,606	-8.788%
2026-06-15	44.4800	44.999900	44.190000	44.7400	+0.472%	18,437,567	-8.136%
2026-06-12	44.1900	44.610000	44.187500	44.5300	+1.090%	17,942,647	-7.703%
2026-06-11	44.2200	44.520000	44.010000	44.0500	+0.114%	19,146,321	-6.697%
2026-06-10	44.2200	44.280000	43.790000	44.0000	+0.045%	17,778,006	-6.591%
2026-06-09	43.6400	44.080000	43.465000	43.9800	+1.057%	20,424,836	-6.548%
2026-06-08	44.3200	44.375000	43.470000	43.5200	-1.871%	20,843,505	-5.561%
2026-06-05	44.0400	44.620000	43.965000	44.3500	+0.933%	21,351,631	-7.328%
2026-06-04	43.8700	44.110000	43.340000	43.9400	+0.526%	18,216,478	-6.463%
2026-06-03	43.9600	44.480000	43.675000	43.7100	-0.433%	21,948,642	-5.971%
2026-06-02	43.2100	43.960000	43.175000	43.9000	+1.856%	27,366,316	-6.378%
2026-06-01	43.9000	43.960000	43.070000	43.1000	-2.972%	31,206,303	-4.640%
2026-05-29	44.6700	44.715000	44.250000	44.4200	-0.471%	23,049,825	-7.474%
2026-05-28	45.0300	45.270000	44.580000	44.6300	-1.130%	19,385,143	-7.909%
2026-05-27	45.2500	45.365000	44.945000	45.1400	-0.419%	16,871,504	-8.950%
2026-05-26	45.5850	45.635000	45.330000	45.3300	-0.044%	13,740,827	-9.332%
2026-05-22	45.0600	45.440000	44.920000	45.3500	+0.778%	15,189,834	-9.372%
2026-05-21	44.5500	45.010000	44.435000	45.0000	+1.101%	18,779,068	-8.667%
2026-05-20	44.6600	44.855000	44.410000	44.5100	+0.383%	17,584,756	-7.661%
2026-05-19	43.8200	44.410000	43.620000	44.3400	+0.910%	22,307,133	-7.307%
2026-05-18	44.0700	44.210000	43.525000	43.9400	+0.160%	31,554,327	-6.463%
2026-05-15	44.7100	44.765000	43.825000	43.8700	-2.294%	21,857,600	-6.314%
2026-05-14	44.6300	44.920000	44.545000	44.9000	+0.515%	18,472,918	-8.463%
2026-05-13	44.8000	44.815300	44.360000	44.6700	-1.151%	27,268,577	-7.992%
2026-05-12	45.0600	45.379900	44.800000	45.1900	+0.111%	28,240,495	-9.051%
2026-05-11	45.0950	45.305000	44.830000	45.1400	+0.939%	22,669,335	-8.950%
2026-05-08	45.3600	45.510000	44.690000	44.7200	-0.887%	18,158,144	-8.095%
2026-05-07	45.6200	45.680000	45.000000	45.1200	-1.291%	23,499,388	-8.910%
2026-05-06	46.2800	46.380000	45.640100	45.7100	-1.423%	26,311,708	-10.085%
2026-05-05	46.5300	46.820000	46.360000	46.3700	0.000%	17,499,619	-11.365%
2026-05-04	46.2600	46.850000	46.090000	46.3700	-0.387%	18,054,010	-11.365%
2026-05-01	46.8400	47.296000	46.515000	46.5500	-0.640%	15,507,050	-11.708%
2026-04-30	45.8500	46.890000	45.850000	46.8500	+2.561%	22,378,518	-12.273%
2026-04-29	46.0700	46.270000	45.560000	45.6800	-1.232%	12,651,993	-10.026%
2026-04-28	46.4400	46.520000	46.040000	46.2500	+0.130%	13,014,801	-11.135%
2026-04-27	46.3700	46.495000	46.170000	46.1900	+0.022%	14,543,090	-11.020%
2026-04-24	46.0300	46.300000	45.740000	46.1800	+0.195%	24,158,736	-11.000%
2026-04-23	45.3700	46.140000	45.200000	46.0900	+2.719%	23,864,320	-10.827%
2026-04-22	45.3400	45.620000	44.710000	44.8700	-0.178%	21,731,747	-8.402%
2026-04-21	45.9100	45.950000	44.910000	44.9500	-1.749%	19,591,546	-8.565%
2026-04-20	46.1200	46.335000	45.650000	45.7500	-0.888%	14,373,167	-10.164%
2026-04-17	46.2300	46.280000	45.640000	46.1600	-0.410%	17,601,516	-10.962%
2026-04-16	46.0000	46.370000	45.835000	46.3500	+0.717%	26,945,432	-11.327%
2026-04-15	46.3100	46.315000	45.880000	46.0200	-0.968%	24,843,894	-10.691%
2026-04-14	46.4000	46.560000	45.900000	46.4700	+0.172%	25,118,645	-11.556%
2026-04-13	46.8400	46.878500	46.120000	46.3900	-1.214%	17,791,961	-11.403%
2026-04-10	47.0600	47.455000	46.865000	46.9600	-0.403%	15,052,055	-12.479%
2026-04-09	46.6600	47.705000	46.620000	47.1500	+0.791%	23,272,299	-12.831%
2026-04-08	46.2900	46.780000	45.980000	46.7800	+1.102%	18,879,726	-12.142%
2026-04-07	46.0600	46.430000	46.040000	46.2700	+0.217%	13,657,009	-11.174%
2026-04-06	46.1450	46.496544	46.090000	46.1700	-0.367%	12,939,532	-10.981%
2026-04-02	46.0400	46.590000	45.909900	46.3400	+0.499%	17,331,814	-11.308%
2026-04-01	45.7800	46.280000	45.695000	46.1100	+0.479%	31,185,116	-10.865%
2026-03-31	45.8500	45.949800	45.260000	45.8900	-0.065%	42,852,764	-10.438%
2026-03-30	46.1700	46.335000	45.755000	45.9200	+0.724%	28,363,610	-10.497%
2026-03-27	45.3700	46.075000	45.300000	45.5900	+0.574%	26,172,879	-9.849%
2026-03-26	45.2400	45.480000	45.015000	45.3300	+0.177%	19,987,998	-9.332%
2026-03-25	45.5200	45.645000	45.210000	45.2500	+0.355%	22,297,378	-9.171%
2026-03-24	44.5600	45.535100	44.485000	45.0900	+0.692%	24,184,026	-8.849%
2026-03-23	44.9300	45.185300	44.570000	44.7800	+0.291%	31,574,256	-8.218%
2026-03-20	46.4600	46.660000	44.430000	44.6500	-4.061%	47,119,429	-7.951%
2026-03-19	46.6500	46.900000	46.040000	46.5400	-0.407%	29,543,971	-11.689%
2026-03-18	46.9500	47.150000	46.730000	46.7300	-0.849%	31,063,495	-12.048%
2026-03-17	47.5200	47.635000	47.080000	47.1300	-0.275%	18,501,411	-12.794%
2026-03-16	47.4500	47.500000	46.950000	47.2600	+0.639%	19,775,449	-13.034%
2026-03-13	46.9700	47.315000	46.860000	46.9600	+0.989%	31,521,024	-12.479%
2026-03-12	46.0000	47.040100	45.960000	46.5000	+0.715%	27,419,891	-11.613%
2026-03-11	46.5000	46.560000	46.000000	46.1700	-0.838%	20,026,059	-10.981%
2026-03-10	46.6400	47.035000	46.470000	46.5600	-0.619%	24,936,286	-11.727%
2026-03-09	46.5600	46.950000	46.040000	46.8500	+0.235%	27,759,002	-12.273%
2026-03-06	46.6300	46.960000	46.340000	46.7400	-0.341%	25,001,686	-12.067%
2026-03-05	46.9500	47.020000	46.470000	46.9000	-0.783%	29,797,275	-12.367%
2026-03-04	47.0900	47.420000	46.760000	47.2700	+0.425%	24,020,796	-13.053%
2026-03-03	46.7000	47.450000	45.955000	47.0700	-0.633%	60,946,643	-12.683%
2026-03-02	47.4100	47.740000	47.355000	47.3700	-0.754%	33,068,220	-13.236%
2026-02-27	47.2000	47.800000	47.130000	47.7300	+1.166%	39,757,902	-13.891%
2026-02-26	47.2700	47.390000	46.914000	47.1800	-0.380%	30,577,061	-12.887%
2026-02-25	47.2100	47.430000	46.595000	47.3600	+0.339%	22,338,898	-13.218%
2026-02-24	46.6400	47.230000	46.290000	47.2000	+1.114%	29,502,765	-12.924%
2026-02-23	46.4700	46.960000	46.370000	46.6800	+0.755%	33,129,241	-11.954%
2026-02-20	46.3000	46.485000	45.880000	46.3300	+0.477%	22,623,158	-11.289%
2026-02-19	45.7800	46.180000	45.680000	46.1100	+1.096%	24,172,182	-10.865%
2026-02-18	46.6100	46.610000	45.510000	45.6100	-1.660%	32,840,877	-9.888%
2026-02-17	46.8000	47.075000	46.240000	46.3800	-0.258%	32,420,201	-11.384%
2026-02-13	45.2000	46.600000	45.195000	46.5000	+2.762%	42,448,787	-11.613%
2026-02-12	44.7900	45.740000	44.740000	45.2500	+1.480%	45,621,734	-9.171%
2026-02-11	44.3600	44.625000	44.135000	44.5900	+0.882%	25,616,411	-7.827%
2026-02-10	43.7500	44.530000	43.555000	44.2000	+1.656%	34,683,495	-7.014%
2026-02-09	43.3700	43.550000	43.055000	43.4800	+0.300%	21,173,540	-5.474%
2026-02-06	43.4900	43.860000	42.975000	43.3500	+0.580%	30,529,285	-5.190%
2026-02-05	43.2200	43.368700	42.865000	43.1000	+0.046%	31,187,390	-4.640%
2026-02-04	43.4700	43.650000	42.990000	43.0800	-0.370%	30,988,245	-4.596%
2026-02-03	42.6600	43.420000	42.660000	43.2400	+1.455%	35,517,672	-4.949%
2026-02-02	43.3000	43.475000	42.550000	42.6200	-1.457%	32,670,056	-3.566%
2026-01-30	43.2300	43.375000	42.770000	43.2500	-0.185%	27,987,971	-4.971%
2026-01-29	43.5100	43.770000	43.080000	43.3300	0.000%	27,419,717	-5.147%
2026-01-28	43.5000	43.665000	43.130000	43.3300	-0.230%	25,177,303	-5.147%
2026-01-27	42.8200	43.545000	42.595000	43.4300	+1.306%	31,063,042	-5.365%
2026-01-26	42.7000	43.180000	42.660000	42.8700	+0.728%	19,253,057	-4.129%
2026-01-23	42.7100	42.750000	42.300000	42.5600	-0.351%	26,524,572	-3.430%
2026-01-22	43.2000	43.270000	42.604262	42.7100	-0.721%	26,164,311	-3.770%
2026-01-21	43.3050	43.305000	42.690000	43.0200	+0.140%	33,723,987	-4.463%
2026-01-20	43.1200	43.355000	42.825000	42.9600	-0.991%	25,291,096	-4.330%
2026-01-16	43.1700	43.520000	42.935000	43.3900	-0.504%	27,847,165	-5.278%
2026-01-15	43.3200	43.818500	43.320000	43.6100	+1.019%	21,746,709	-5.756%
2026-01-14	42.8100	43.319900	42.765000	43.1700	+0.747%	21,382,230	-4.795%
2026-01-13	42.6200	42.960000	42.415000	42.8500	+0.634%	22,183,347	-4.084%
2026-01-12	42.3800	42.710000	42.295000	42.5800	+0.165%	16,801,474	-3.476%
2026-01-09	42.5200	42.885000	42.490000	42.5100	+1.238%	21,294,057	-3.317%
2026-01-08	41.8200	42.290000	41.810000	41.9900	+0.287%	22,857,617	-2.120%
2026-01-07	42.9500	42.970000	41.740000	41.8700	-2.424%	27,585,472	-1.839%
2026-01-06	42.7500	42.955000	42.520100	42.9100	+0.492%	21,835,906	-4.218%
2026-01-05	43.1900	43.290000	42.064900	42.7000	-1.112%	27,858,108	-3.747%
2026-01-02	42.8900	43.390000	42.659000	43.1800	+1.148%	20,476,028	-4.817%
2025-12-31	42.9700	43.010000	42.680000	42.6900	-0.628%	10,122,694	-3.725%
2025-12-30	42.8800	43.035000	42.812000	42.9600	+0.233%	9,250,126	-4.330%
2025-12-29	42.8100	43.110000	42.770000	42.8600	+0.187%	12,829,485	-4.106%
2025-12-26	42.7900	42.870000	42.632000	42.7800	-0.070%	8,431,527	-3.927%
2025-12-24	42.6100	42.860000	42.550000	42.8100	+0.446%	5,757,618	-3.994%
2025-12-23	42.4000	42.745000	42.380000	42.6200	+0.353%	15,094,140	-3.566%
2025-12-22	42.2900	42.530000	42.032000	42.4700	-0.375%	17,887,435	-3.226%
2025-12-19	43.1200	43.370000	42.600000	42.6300	-1.274%	22,604,935	-3.589%
2025-12-18	43.0300	43.415000	42.970000	43.1800	+0.982%	21,927,949	-4.817%
2025-12-17	43.0600	43.140000	42.540000	42.7600	-0.651%	19,428,462	-3.882%
2025-12-16	43.2000	43.310000	42.780000	43.0400	-0.416%	19,057,280	-4.507%
2025-12-15	43.1100	43.290000	42.830000	43.2200	+0.911%	19,161,256	-4.905%
2025-12-12	43.1700	43.378900	42.770000	42.8300	-0.488%	17,167,243	-4.039%
2025-12-11	42.6500	43.150000	42.650000	43.0400	+0.725%	18,690,579	-4.507%
2025-12-10	42.8000	42.825000	42.415000	42.7300	-0.047%	25,922,871	-3.815%
2025-12-09	42.9500	43.170000	42.730000	42.7500	+0.070%	24,333,170	-3.860%
2025-12-08	43.3800	43.410000	42.660000	42.7200	-1.339%	21,598,430	-3.792%
2025-12-05	43.7200	43.780000	43.280000	43.3000	-0.938%	13,467,678	-5.081%
2025-12-04	43.7750	44.060000	43.560000	43.7100	-0.205%	15,492,912	-5.971%
2025-12-03	43.9750	44.100000	43.627500	43.8000	-0.319%	21,706,074	-6.164%
2025-12-02	44.4600	44.460000	43.882500	43.9400	-0.712%	17,342,532	-6.463%
2025-12-01	45.0600	45.060000	44.230000	44.2550	-2.339%	26,300,642	-7.129%
2025-11-28	45.0700	45.350000	45.022500	45.3150	+0.711%	7,873,062	-9.302%
2025-11-26	44.6425	45.047500	44.560000	44.9950	+1.329%	16,733,314	-8.657%
2025-11-25	44.6900	44.760000	44.222500	44.4050	-0.381%	22,148,554	-7.443%
2025-11-24	44.1400	44.690000	43.862500	44.5750	+1.134%	23,545,994	-7.796%
2025-11-21	44.1950	44.250000	43.760000	44.0750	+0.148%	28,479,520	-6.750%
2025-11-20	44.5850	44.860000	43.980000	44.0100	-0.509%	25,404,364	-6.612%
2025-11-19	44.6450	44.770000	44.140000	44.2350	-0.841%	24,997,718	-7.087%
2025-11-18	44.8200	45.035000	44.595000	44.6100	-0.380%	25,054,164	-7.868%
2025-11-17	44.4650	44.930000	44.420000	44.7800	+0.901%	24,118,324	-8.218%
2025-11-14	44.2125	44.720000	44.110000	44.3800	+0.090%	20,162,394	-7.391%
2025-11-13	44.8450	44.845000	44.305000	44.3400	-1.379%	20,669,564	-7.307%
2025-11-12	44.8850	44.997500	44.710000	44.9600	+0.234%	15,014,258	-8.585%
2025-11-11	44.8500	45.031300	44.602500	44.8550	+0.056%	14,433,810	-8.371%
2025-11-10	44.9750	45.180000	44.445000	44.8300	-0.033%	17,947,068	-8.320%
2025-11-07	44.0500	44.855000	44.050000	44.8450	+1.390%	24,333,816	-8.351%
2025-11-06	44.3450	44.680000	44.207500	44.2300	-0.439%	23,662,732	-7.077%
2025-11-05	44.4050	44.635000	44.220000	44.4250	+0.023%	16,855,226	-7.485%
2025-11-04	44.5550	44.590000	44.222500	44.4150	-0.359%	17,156,732	-7.464%
2025-11-03	44.5150	44.700000	44.055000	44.5750	+0.056%	22,333,342	-7.796%
2025-10-31	44.6600	44.790000	44.315000	44.5500	-0.691%	18,430,912	-7.744%
2025-10-30	45.0000	45.425000	44.842500	44.8600	-0.422%	18,870,878	-8.382%
2025-10-29	45.0600	45.355000	44.865000	45.0500	-0.033%	24,271,720	-8.768%
2025-10-28	45.9850	45.985000	45.010000	45.0650	-1.648%	20,654,238	-8.798%
2025-10-27	45.6950	45.862500	45.257500	45.8200	+0.274%	16,042,784	-10.301%
2025-10-24	45.4250	45.920000	45.380000	45.6950	+1.173%	21,737,114	-10.056%
2025-10-23	45.4950	45.520000	44.915000	45.1650	-0.077%	16,132,056	-9.000%
2025-10-22	45.4050	45.430000	44.986200	45.2000	-0.232%	19,101,214	-9.071%
2025-10-21	45.8150	45.870000	45.085000	45.3050	-1.016%	22,107,880	-9.282%
2025-10-20	46.1350	46.245000	45.595000	45.7700	-0.033%	25,420,818	-10.203%
2025-10-17	46.0300	46.095000	45.590000	45.7850	-0.348%	21,825,874	-10.233%
2025-10-16	46.5900	46.885000	45.935000	45.9450	-1.087%	29,118,914	-10.545%
2025-10-15	46.0550	46.590000	46.055000	46.4500	+1.309%	19,087,588	-11.518%
2025-10-14	45.3650	46.000000	45.290000	45.8500	+0.891%	17,572,126	-10.360%
2025-10-13	45.1300	45.655000	45.110000	45.4450	+0.765%	18,760,534	-9.561%
2025-10-10	45.4350	45.685000	45.050000	45.1000	-0.409%	23,183,820	-8.869%
2025-10-09	45.5500	45.685000	45.195000	45.2850	-0.253%	21,557,462	-9.241%
2025-10-08	45.4100	45.465000	45.062500	45.4000	+0.688%	19,791,128	-9.471%
2025-10-07	45.0700	45.285000	44.950100	45.0900	+0.457%	32,901,836	-8.849%
2025-10-06	44.7150	44.935000	44.410000	44.8850	+0.967%	20,024,224	-8.433%
2025-10-03	44.0800	44.865000	44.045000	44.4550	+1.161%	25,133,856	-7.547%
2025-10-02	43.9100	43.960000	43.620000	43.9450	-0.182%	22,649,202	-6.474%
2025-10-01	43.6900	44.120000	43.635000	44.0250	+0.963%	29,195,450	-6.644%
2025-09-30	43.5825	43.772500	43.292500	43.6050	+0.172%	21,959,950	-5.745%
2025-09-29	43.3850	43.600000	43.080000	43.5300	+0.288%	17,130,776	-5.582%
2025-09-26	42.8550	43.417500	42.815000	43.4050	+1.627%	16,234,438	-5.310%
2025-09-25	43.0850	43.175000	42.707500	42.7100	-0.962%	18,689,980	-3.770%
2025-09-24	42.9000	43.200000	42.775000	43.1250	+0.712%	17,317,612	-4.696%
2025-09-23	42.5350	42.887500	42.455000	42.8200	+0.516%	17,900,654	-4.017%
2025-09-22	42.2100	42.692500	42.110000	42.6000	+0.294%	19,476,938	-3.521%
2025-09-19	42.3100	42.645000	42.085000	42.4750	+0.640%	20,974,828	-3.237%
2025-09-18	42.1000	42.475000	41.910000	42.2050	+0.071%	25,303,244	-2.618%
2025-09-17	42.3450	42.532500	42.087500	42.1750	+0.250%	20,168,256	-2.549%
2025-09-16	42.7750	42.790000	42.050000	42.0700	-1.820%	21,652,710	-2.306%
2025-09-15	42.7550	43.050000	42.752500	42.8500	+0.234%	22,819,156	-4.084%
2025-09-12	42.4150	42.875000	42.340000	42.7500	+0.505%	18,727,096	-3.860%
2025-09-11	42.2550	42.565000	42.195000	42.5350	+0.532%	24,265,214	-3.374%
2025-09-10	41.7450	42.377500	41.744500	42.3100	+1.719%	32,168,800	-2.860%
2025-09-09	41.3000	41.732500	41.222500	41.5950	+0.690%	25,741,430	-1.190%
2025-09-08	41.7600	41.780000	41.150000	41.3100	-1.018%	28,470,228	-0.508%
2025-09-05	41.9750	42.072500	41.405000	41.7350	-0.311%	27,006,798	-1.522%
2025-09-04	42.2100	42.320000	41.642500	41.8650	-0.119%	22,362,112	-1.827%
2025-09-03	41.8750	41.995000	41.690100	41.9150	-0.250%	17,267,918	-1.944%
2025-09-02	42.0000	42.070000	41.755000	42.0200	-0.332%	20,655,824	-2.189%
2025-08-29	42.2900	42.380000	42.092500	42.1600	-0.366%	19,469,376	-2.514%
2025-08-28	42.6700	42.685000	42.250000	42.3150	-0.762%	16,078,810	-2.871%
2025-08-27	42.6300	42.740000	42.507500	42.6400	+0.023%	16,821,454	-3.612%
2025-08-26	42.5750	42.722500	42.377500	42.6300	+0.223%	17,262,924	-3.589%
2025-08-25	42.8750	43.000000	42.490000	42.5350	-1.127%	16,982,452	-3.374%
2025-08-22	43.0850	43.270000	42.892500	43.0200	+0.538%	19,234,768	-4.463%
2025-08-21	43.0900	43.310000	42.667500	42.7900	-0.685%	16,230,212	-3.950%
2025-08-20	43.1100	43.360000	42.929900	43.0850	+0.105%	20,169,306	-4.607%
2025-08-19	42.6400	43.057500	42.565000	43.0400	+0.974%	16,436,756	-4.507%
2025-08-18	42.8750	43.035000	42.565000	42.6250	-0.432%	16,080,328	-3.578%
2025-08-15	42.8700	43.045000	42.545000	42.8100	-0.291%	29,577,134	-3.994%
2025-08-14	43.0750	43.205000	42.890000	42.9350	-0.694%	18,747,826	-4.274%
2025-08-13	43.2000	43.265000	42.835000	43.2350	+0.220%	22,425,984	-4.938%
2025-08-12	43.0950	43.150000	42.756700	43.1400	+0.431%	20,757,026	-4.729%
2025-08-11	43.2000	43.231400	42.745000	42.9550	-0.313%	19,548,908	-4.318%
2025-08-08	43.3950	43.472500	42.985000	43.0900	-0.427%	18,445,194	-4.618%
2025-08-07	42.6700	43.395000	42.590000	43.2750	+1.086%	25,702,718	-5.026%
2025-08-06	43.2600	43.272500	42.772500	42.8100	-0.891%	23,020,612	-3.994%
2025-08-05	43.6750	43.832500	43.065000	43.1950	-1.065%	21,454,488	-4.850%
2025-08-04	43.1100	43.780000	43.020000	43.6600	+1.772%	25,730,766	-5.863%
2025-08-01	42.7850	43.130000	42.455000	42.9000	+0.152%	35,852,060	-4.196%
2025-07-31	42.4750	42.900000	42.440000	42.8350	+0.540%	30,179,516	-4.050%
2025-07-30	42.4150	42.985000	42.375000	42.6050	+0.745%	27,425,006	-3.532%
2025-07-29	41.9700	42.315000	41.880000	42.2900	+1.148%	18,396,130	-2.814%
2025-07-28	42.2550	42.265000	41.702500	41.8100	-1.065%	22,413,508	-1.698%
2025-07-25	42.2150	42.302500	42.055000	42.2600	+0.261%	16,320,480	-2.745%
2025-07-24	42.2600	42.347500	42.040000	42.1500	-0.130%	22,138,140	-2.491%
2025-07-23	42.9050	43.010000	42.032500	42.2050	-0.752%	40,333,028	-2.618%
2025-07-22	42.1675	42.550000	42.055000	42.5250	+1.226%	23,518,288	-3.351%
2025-07-21	41.9800	42.265000	41.842500	42.0100	+0.322%	19,896,072	-2.166%
2025-07-18	41.3200	42.020000	41.265000	41.8750	+1.675%	28,627,346	-1.851%
2025-07-17	40.9900	41.307500	40.922500	41.1850	+0.414%	19,757,382	-0.206%
2025-07-16	41.0200	41.177500	40.693300	41.0150	+0.049%	22,625,358	+0.207%
2025-07-15	41.3850	41.385000	40.787500	40.9950	-0.954%	26,252,992	+0.256%
2025-07-14	41.1950	41.525000	40.970000	41.3900	+0.400%	23,883,480	-0.701%
2025-07-11	40.9550	41.382500	40.840000	41.2250	-0.145%	22,199,816	-0.303%
2025-07-10	40.8100	41.362500	40.685000	41.2850	+0.818%	29,077,442	-0.448%
2025-07-09	40.7300	41.030000	40.442500	40.9500	+0.937%	40,231,034	+0.366%
2025-07-08	40.7200	40.720000	40.172500	40.5700	-1.061%	44,290,126	+1.306%
2025-07-07	40.8300	41.032500	40.745000	41.0050	+0.208%	20,215,646	+0.232%
2025-07-03	40.6350	41.085000	40.565000	40.9200	+0.751%	14,900,122	+0.440%
2025-07-02	40.8200	41.005000	40.420000	40.6150	-0.866%	21,890,994	+1.194%
2025-07-01	40.8150	41.000000	40.340000	40.9700	+0.343%	39,690,914	+0.317%
2025-06-30	40.4700	40.872500	40.340000	40.8300	+0.406%	22,018,092	+0.661%
2025-06-27	40.6900	40.995000	40.540000	40.6650	+0.197%	25,307,722	+1.070%
2025-06-26	40.3250	40.605000	40.247500	40.5850	+0.832%	18,746,760	+1.269%
2025-06-25	40.7000	40.700000	40.175000	40.2500	-1.336%	26,771,840	+2.112%
2025-06-24	40.6650	40.910000	40.592500	40.7950	+0.431%	20,390,222	+0.748%
2025-06-23	40.3200	40.685000	40.235000	40.6200	+0.569%	25,573,036	+1.182%
2025-06-20	40.3650	40.720000	40.335000	40.3900	+0.273%	31,688,624	+1.758%
2025-06-18	40.2700	40.480000	40.070000	40.2800	+0.261%	22,323,938	+2.036%
2025-06-17	40.4500	40.550000	39.890000	40.1750	-0.827%	28,336,170	+2.302%
2025-06-16	40.9100	41.130000	40.312500	40.5100	-0.491%	27,266,600	+1.456%
2025-06-13	40.8850	40.955000	40.590000	40.7100	-0.574%	25,326,116	+0.958%
2025-06-12	40.4800	40.967500	40.460000	40.9450	+1.211%	19,569,490	+0.379%
2025-06-11	40.5500	40.605500	40.322500	40.4550	+0.062%	21,395,032	+1.594%
2025-06-10	40.4400	40.525000	40.127500	40.4300	+0.236%	28,052,836	+1.657%
2025-06-09	40.5250	40.677500	40.267500	40.3350	-0.640%	24,867,264	+1.897%
2025-06-06	40.6200	40.662500	40.247500	40.5950	+0.445%	21,267,394	+1.244%
2025-06-05	40.5950	40.595000	40.332500	40.4150	-0.161%	21,175,068	+1.695%
2025-06-04	41.1300	41.130000	40.480000	40.4800	-1.748%	33,002,348	+1.532%
2025-06-03	41.5850	41.585000	40.870000	41.2000	+0.268%	28,547,978	-0.243%
2025-06-02	40.7850	41.145000	40.620000	41.0900	+0.317%	26,799,544	+0.024%
2025-05-30	40.4650	41.030000	40.390000	40.9600	+1.024%	20,680,498	+0.342%
2025-05-29	40.2850	40.610000	40.105000	40.5450	+0.695%	20,868,418	+1.369%
2025-05-28	40.8100	40.830000	40.090000	40.2650	-1.396%	20,954,596	+2.074%
2025-05-27	40.8450	40.940000	40.522500	40.8350	+0.753%	18,494,702	+0.649%
2025-05-23	40.3200	40.565000	39.850000	40.5300	+1.199%	21,730,802	+1.406%
2025-05-22	40.2850	40.285000	39.582500	40.0500	-1.428%	30,637,670	+2.622%
2025-05-21	41.2500	41.327500	40.550000	40.6300	-1.824%	22,704,846	+1.157%
2025-05-20	41.2000	41.525000	41.200000	41.3850	+0.291%	18,075,378	-0.689%
2025-05-19	40.7450	41.282500	40.735000	41.2650	+0.426%	16,306,454	-0.400%
2025-05-16	40.5550	41.105000	40.455000	41.0900	+1.469%	20,077,032	+0.024%
2025-05-15	39.8100	40.602500	39.785000	40.4950	+2.131%	26,630,022	+1.494%
2025-05-14	39.7400	39.752500	39.055000	39.6500	-0.439%	22,912,822	+3.657%
2025-05-13	39.8200	40.135000	39.605000	39.8250	-0.138%	24,063,642	+3.202%
2025-05-12	40.3075	40.410000	39.700000	39.8800	-0.598%	27,460,242	+3.059%
2025-05-09	40.1550	40.165000	39.860000	40.1200	+0.175%	17,420,360	+2.443%
2025-05-08	40.3950	40.495000	39.992500	40.0500	-0.805%	22,438,628	+2.622%
2025-05-07	40.1900	40.610000	40.050000	40.3750	+0.286%	19,576,698	+1.796%
2025-05-06	39.7800	40.540000	39.745000	40.2600	+1.219%	20,634,936	+2.086%
2025-05-05	39.7450	39.895000	39.385000	39.7750	-0.251%	14,895,984	+3.331%
2025-05-02	39.7100	39.992500	39.492500	39.8750	+0.784%	16,074,208	+3.072%
2025-05-01	39.6950	40.062500	39.435000	39.5650	+0.292%	17,967,074	+3.880%
2025-04-30	39.4950	39.585000	38.767500	39.4500	-0.504%	18,077,152	+4.183%
2025-04-29	39.2900	39.715000	39.125000	39.6500	+0.775%	13,168,072	+3.657%
2025-04-28	39.1250	39.422500	38.855000	39.3450	+0.614%	11,084,830	+4.461%
2025-04-25	39.2600	39.285000	38.930000	39.1050	-0.306%	14,075,354	+5.102%
2025-04-24	39.1350	39.405000	38.855000	39.2250	+0.153%	16,828,082	+4.780%
2025-04-23	39.3850	39.605000	38.810000	39.1650	+0.423%	27,903,838	+4.941%
2025-04-22	38.3700	39.085000	38.338900	39.0000	+2.726%	21,700,788	+5.385%
2025-04-21	38.7100	38.755000	37.515000	37.9650	-2.366%	20,780,030	+8.258%
2025-04-17	38.6400	39.372500	38.640000	38.8850	+1.026%	18,928,748	+5.696%
2025-04-16	38.9350	39.082500	38.362500	38.4900	-0.901%	17,500,758	+6.781%
2025-04-15	38.9300	39.185000	38.792500	38.8400	-0.013%	15,257,160	+5.819%
2025-04-14	38.4600	38.972500	38.235000	38.8450	+1.795%	19,415,564	+5.805%
2025-04-11	37.6800	38.292500	37.215000	38.1600	+1.220%	28,840,026	+7.704%
2025-04-10	37.7000	38.140000	36.917500	37.7000	-0.750%	44,167,756	+9.019%
2025-04-09	36.2300	38.082500	35.510000	37.9850	+3.940%	70,054,894	+8.201%
2025-04-08	37.3500	37.615000	36.120000	36.5450	-0.409%	39,600,498	+12.464%
2025-04-07	36.6950	37.820000	35.887500	36.6950	-1.530%	73,162,944	+12.004%
2025-04-04	39.6450	39.645000	37.020000	37.2650	-5.563%	66,165,422	+10.291%
2025-04-03	39.6600	40.105000	39.410000	39.4600	-0.630%	38,650,164	+4.156%
2025-04-02	39.4950	39.800000	39.295000	39.7100	+0.468%	12,951,172	+3.500%
2025-04-01	39.4000	39.640000	39.142500	39.5250	+0.254%	18,084,708	+3.985%
2025-03-31	39.0500	39.582500	39.040000	39.4250	+1.116%	21,469,932	+4.249%

.dark-mode .NSJGx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NSJGx9{ color: #333333; background-color: white; border: 2px solid #333333; }XLUState Street Utilities Select Sector SPDR ETFstock NYSE ETF

XLU
State Street Utilities Select Sector SPDR ETF
stock NYSE ETF