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%
XLUI — State Street Utilities Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Utilities Select Sector SPDR Premium Income ETF
$22.10
-0.05(-0.23%)
- O
- 22.18
- H
- 22.18
- L
- 21.88
- V
- 41.53K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.10
Period Return-12.88%
Period High$26.34
Period Low$21.02
Avg Daily Volume22.6K
Total Trading Days301
XLUI — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.18 | $22.18 | $21.88 | $22.10 | $-0.05 | -0.23% | 41,530 | $22.04 | $21.88 $22.18 |
| Oct 7, 2026 | $21.99 | $22.19 | $21.96 | $22.15 | +$0.04 | +0.18% | 44,596 | $22.08 | $21.96 $22.19 |
| Oct 6, 2026 | $21.63 | $22.11 | $21.63 | $22.11 | +$0.62 | +2.89% | 47,407 | $21.96 | $21.63 $22.11 |
| Oct 5, 2026 | $21.54 | $21.67 | $21.32 | $21.49 | +$0.04 | +0.19% | 86,562 | $21.54 | $21.32 $21.67 |
| Oct 2, 2026 | $21.47 | $21.55 | $21.32 | $21.45 | +$0.10 | +0.47% | 25,910 | $21.44 | $21.32 $21.55 |
| Oct 1, 2026 | $21.30 | $21.35 | $21.02 | $21.35 | $-0.34 | -1.57% | 154,628 | $21.13 | $21.02 $21.35 |
| Sep 30, 2026 | $21.97 | $21.97 | $21.63 | $21.69 | $-0.14 | -0.64% | 137,363 | $21.76 | $21.63 $21.97 |
| Sep 29, 2026 | $21.56 | $21.84 | $21.41 | $21.83 | +$0.25 | +1.16% | 76,178 | $21.67 | $21.41 $21.84 |
| Sep 28, 2026 | $21.71 | $21.71 | $21.43 | $21.58 | $-0.10 | -0.46% | 52,721 | $21.56 | $21.43 $21.71 |
| Sep 25, 2026 | $21.62 | $21.68 | $21.48 | $21.68 | +$0.04 | +0.19% | 29,619 | $21.57 | $21.48 $21.68 |
| Sep 24, 2026 | $21.83 | $21.83 | $21.61 | $21.64 | $-0.20 | -0.92% | 57,762 | $21.69 | $21.61 $21.83 |
| Sep 23, 2026 | $22.20 | $22.20 | $21.77 | $21.84 | $-0.38 | -1.71% | 52,110 | $21.91 | $21.77 $22.20 |
| Sep 22, 2026 | $22.28 | $22.35 | $22.17 | $22.22 | $-0.08 | -0.35% | 33,759 | $22.24 | $22.17 $22.35 |
| Sep 21, 2026 | $22.30 | $22.41 | $22.27 | $22.30 | $-0.01 | -0.06% | 97,426 | $22.33 | $22.27 $22.41 |
| Sep 18, 2026 | $22.37 | $22.68 | $22.31 | $22.31 | $-0.24 | -1.06% | 40,748 | $22.35 | $22.31 $22.68 |
| Sep 17, 2026 | $22.45 | $22.55 | $22.36 | $22.55 | +$0.14 | +0.62% | 71,198 | $22.49 | $22.36 $22.55 |
| Sep 16, 2026 | $22.57 | $22.57 | $22.30 | $22.41 | +$0.00 | +0.00% | 199,491 | $22.44 | $22.30 $22.57 |
| Sep 15, 2026 | $22.67 | $22.67 | $22.35 | $22.41 | $-0.26 | -1.15% | 47,790 | $22.45 | $22.35 $22.67 |
| Sep 14, 2026 | $22.93 | $22.93 | $22.62 | $22.67 | $-0.24 | -1.05% | 153,126 | $22.70 | $22.62 $22.93 |
| Sep 11, 2026 | $23.16 | $23.16 | $22.83 | $22.91 | +$0.01 | +0.04% | 32,411 | $22.96 | $22.83 $23.16 |
| Sep 10, 2026 | $23.10 | $23.18 | $22.90 | $22.90 | $-0.24 | -1.02% | 572,513 | $23.06 | $22.90 $23.18 |
| Sep 9, 2026 | $23.43 | $23.43 | $23.01 | $23.14 | $-0.19 | -0.83% | 386,096 | $23.14 | $23.01 $23.43 |
| Sep 8, 2026 | $23.22 | $23.48 | $23.20 | $23.33 | +$0.18 | +0.79% | 34,772 | $23.34 | $23.20 $23.48 |
| Sep 4, 2026 | $23.05 | $23.23 | $23.05 | $23.15 | +$0.02 | +0.08% | 33,315 | $23.15 | $23.05 $23.23 |
| Sep 3, 2026 | $23.04 | $23.21 | $22.99 | $23.13 | +$0.16 | +0.69% | 26,769 | $23.09 | $22.99 $23.21 |
| Sep 2, 2026 | $22.87 | $22.97 | $22.67 | $22.97 | +$0.11 | +0.48% | 28,543 | $22.82 | $22.67 $22.97 |
| Sep 1, 2026 | $22.95 | $22.95 | $22.70 | $22.86 | $-0.19 | -0.82% | 27,288 | $22.82 | $22.70 $22.95 |
| Aug 31, 2026 | $22.93 | $23.08 | $22.78 | $23.05 | $-0.23 | -0.99% | 62,994 | $22.97 | $22.78 $23.08 |
| Aug 28, 2026 | $23.60 | $23.60 | $23.17 | $23.28 | $-0.16 | -0.69% | 35,286 | $23.34 | $23.17 $23.60 |
| Aug 27, 2026 | $23.49 | $23.49 | $23.31 | $23.44 | $-0.07 | -0.29% | 25,975 | $23.38 | $23.31 $23.49 |