MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLU — State Street Utilities Select Sector SPDR ETF
NYSE ArcaState Street Utilities Select Sector SPDR ETF
$41.07
-0.08(-0.19%)
- O
- 41.15
- H
- 41.37
- L
- 40.64
- V
- 28.85M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$41.07
Period Return+4.38%
Period High$47.80
Period Low$38.77
Avg Daily Volume23.06M
Total Trading Days365
XLU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $41.15 | $41.37 | $40.64 | $41.07 | $-0.08 | -0.19% | 28,850,467 | $41.00 | $40.64 $41.37 |
| Oct 7, 2026 | $40.99 | $41.33 | $40.82 | $41.15 | $-0.01 | -0.02% | 45,073,583 | $41.10 | $40.82 $41.33 |
| Oct 6, 2026 | $40.41 | $41.19 | $40.41 | $41.16 | +$1.19 | +2.98% | 52,078,425 | $40.90 | $40.41 $41.19 |
| Oct 5, 2026 | $39.87 | $40.21 | $39.58 | $39.97 | +$0.14 | +0.35% | 38,491,785 | $39.98 | $39.58 $40.21 |
| Oct 2, 2026 | $39.88 | $40.21 | $39.68 | $39.83 | +$0.15 | +0.38% | 63,663,344 | $39.92 | $39.68 $40.21 |
| Oct 1, 2026 | $39.44 | $39.73 | $39.10 | $39.68 | +$0.24 | +0.61% | 61,370,540 | $39.47 | $39.10 $39.73 |
| Sep 30, 2026 | $39.83 | $39.94 | $39.42 | $39.44 | $-0.27 | -0.68% | 55,592,879 | $39.59 | $39.42 $39.94 |
| Sep 29, 2026 | $39.16 | $39.80 | $39.03 | $39.71 | +$0.46 | +1.17% | 49,172,614 | $39.53 | $39.03 $39.80 |
| Sep 28, 2026 | $39.49 | $39.55 | $39.06 | $39.25 | $-0.26 | -0.66% | 33,073,594 | $39.28 | $39.06 $39.55 |
| Sep 25, 2026 | $39.41 | $39.60 | $39.13 | $39.51 | +$0.15 | +0.38% | 30,294,918 | $39.38 | $39.13 $39.60 |
| Sep 24, 2026 | $39.88 | $39.89 | $39.36 | $39.36 | $-0.39 | -0.98% | 25,594,050 | $39.54 | $39.36 $39.89 |
| Sep 23, 2026 | $40.38 | $40.41 | $39.71 | $39.75 | $-0.78 | -1.92% | 27,882,442 | $39.90 | $39.71 $40.41 |
| Sep 22, 2026 | $40.59 | $40.82 | $40.45 | $40.53 | $-0.13 | -0.32% | 18,877,920 | $40.62 | $40.45 $40.82 |
| Sep 21, 2026 | $40.77 | $40.93 | $40.58 | $40.66 | $-0.44 | -1.07% | 20,935,324 | $40.72 | $40.58 $40.93 |
| Sep 18, 2026 | $41.38 | $41.50 | $41.08 | $41.10 | $-0.59 | -1.42% | 22,574,356 | $41.19 | $41.08 $41.50 |
| Sep 17, 2026 | $41.50 | $41.76 | $41.32 | $41.69 | +$0.37 | +0.90% | 20,995,818 | $41.60 | $41.32 $41.76 |
| Sep 16, 2026 | $41.63 | $41.66 | $41.15 | $41.32 | +$0.00 | +0.00% | 23,577,404 | $41.37 | $41.15 $41.66 |
| Sep 15, 2026 | $41.92 | $41.95 | $41.29 | $41.32 | $-0.50 | -1.20% | 24,212,551 | $41.48 | $41.29 $41.95 |
| Sep 14, 2026 | $42.38 | $42.44 | $41.75 | $41.82 | $-0.57 | -1.34% | 23,589,853 | $41.94 | $41.75 $42.44 |
| Sep 11, 2026 | $42.89 | $42.96 | $42.31 | $42.39 | $-0.13 | -0.31% | 15,174,869 | $42.52 | $42.31 $42.96 |
| Sep 10, 2026 | $42.99 | $43.25 | $42.51 | $42.52 | $-0.42 | -0.98% | 20,625,289 | $42.75 | $42.51 $43.25 |
| Sep 9, 2026 | $43.40 | $43.53 | $42.83 | $42.94 | $-0.51 | -1.17% | 16,905,815 | $43.05 | $42.83 $43.53 |
| Sep 8, 2026 | $43.05 | $43.71 | $43.04 | $43.45 | +$0.37 | +0.86% | 19,713,921 | $43.51 | $43.04 $43.71 |
| Sep 4, 2026 | $42.77 | $43.23 | $42.75 | $43.08 | +$0.05 | +0.12% | 18,861,522 | $43.03 | $42.75 $43.23 |
| Sep 3, 2026 | $42.82 | $43.13 | $42.77 | $43.03 | +$0.36 | +0.84% | 22,880,343 | $42.98 | $42.77 $43.13 |
| Sep 2, 2026 | $42.40 | $42.71 | $42.02 | $42.67 | +$0.11 | +0.26% | 29,770,593 | $42.48 | $42.02 $42.71 |
| Sep 1, 2026 | $42.30 | $42.61 | $42.09 | $42.56 | +$0.33 | +0.78% | 30,618,655 | $42.42 | $42.09 $42.61 |
| Aug 31, 2026 | $42.00 | $42.40 | $41.86 | $42.23 | $-0.50 | -1.17% | 31,626,920 | $42.18 | $41.86 $42.40 |
| Aug 28, 2026 | $43.34 | $43.38 | $42.56 | $42.73 | $-0.45 | -1.04% | 20,366,676 | $42.84 | $42.56 $43.38 |
| Aug 27, 2026 | $43.22 | $43.33 | $42.92 | $43.18 | $-0.33 | -0.76% | 16,034,682 | $43.12 | $42.92 $43.33 |