Utilities Select Sector SPDR Fund (XLU) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
XLU Historical Performance
XLU Stock Price Trajectory (2021–2026)
As of June 12, 2026, Utilities Select Sector SPDR Fund (XLU) trades at $44.05.
The stock reached its all-time high of $47.80 on February 27, 2026. From this peak, XLU has corrected -7.8%.
XLU Historical Price Data · from 2021
Rows 1–50 of 1,301| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-11 | 44.22 | 44.52 | 44.01 | 44.05 | 18.36M | +0.11% |
| 2026-06-10 | 44.22 | 44.28 | 43.79 | 44.00 | 17.73M | +0.05% |
| 2026-06-09 | 43.64 | 44.08 | 43.47 | 43.98 | 19.66M | +1.06% |
| 2026-06-08 | 44.32 | 44.37 | 43.47 | 43.52 | 19.11M | -1.87% |
| 2026-06-05 | 44.04 | 44.62 | 43.97 | 44.35 | 21.34M | +0.93% |
| 2026-06-04 | 43.87 | 44.11 | 43.34 | 43.94 | 18.18M | +0.53% |
| 2026-06-03 | 43.96 | 44.48 | 43.67 | 43.71 | 20.93M | -0.43% |
| 2026-06-02 | 43.21 | 43.96 | 43.17 | 43.90 | 27.32M | +1.86% |
| 2026-06-01 | 43.90 | 43.96 | 43.07 | 43.10 | 29.86M | -2.97% |
| 2026-05-29 | 44.67 | 44.72 | 44.25 | 44.42 | 20.36M | -0.47% |
| 2026-05-28 | 45.03 | 45.26 | 44.58 | 44.63 | 19.25M | -1.13% |
| 2026-05-27 | 45.25 | 45.36 | 44.95 | 45.14 | 16.87M | -0.42% |
| 2026-05-26 | 45.59 | 45.63 | 45.33 | 45.33 | 12.29M | -0.04% |
| 2026-05-22 | 45.06 | 45.44 | 44.92 | 45.35 | 14.34M | +0.78% |
| 2026-05-21 | 44.55 | 45.01 | 44.44 | 45.00 | 17.84M | +1.10% |
| 2026-05-20 | 44.66 | 44.85 | 44.41 | 44.51 | 17.55M | +0.38% |
| 2026-05-19 | 43.82 | 44.41 | 43.62 | 44.34 | 22.30M | +0.91% |
| 2026-05-18 | 44.07 | 44.21 | 43.52 | 43.94 | 30.58M | +0.16% |
| 2026-05-15 | 44.71 | 44.77 | 43.83 | 43.87 | 21.56M | -2.29% |
| 2026-05-14 | 44.63 | 44.92 | 44.55 | 44.90 | 17.95M | +0.51% |
| 2026-05-13 | 44.80 | 44.82 | 44.36 | 44.67 | 27.24M | -1.15% |
| 2026-05-12 | 45.06 | 45.38 | 44.80 | 45.19 | 28.02M | +0.11% |
| 2026-05-11 | 45.09 | 45.30 | 44.84 | 45.14 | 22.11M | +0.94% |
| 2026-05-08 | 45.36 | 45.51 | 44.69 | 44.72 | 18.07M | -0.89% |
| 2026-05-07 | 45.62 | 45.68 | 45.00 | 45.12 | 22.10M | -1.29% |
| 2026-05-06 | 46.28 | 46.36 | 45.64 | 45.71 | 26.18M | -1.42% |
| 2026-05-05 | 46.53 | 46.82 | 46.36 | 46.37 | 16.42M | 0.00% |
| 2026-05-04 | 46.26 | 46.85 | 46.09 | 46.37 | 18.02M | -0.39% |
| 2026-05-01 | 46.84 | 47.30 | 46.52 | 46.55 | 15.45M | -0.64% |
| 2026-04-30 | 45.85 | 46.89 | 45.85 | 46.85 | 21.42M | +2.56% |
| 2026-04-29 | 46.07 | 46.27 | 45.56 | 45.68 | 12.63M | -1.23% |
| 2026-04-28 | 46.44 | 46.52 | 46.04 | 46.25 | 11.92M | +0.13% |
| 2026-04-27 | 46.37 | 46.49 | 46.17 | 46.19 | 13.64M | +0.02% |
| 2026-04-24 | 46.03 | 46.30 | 45.74 | 46.18 | 23.83M | +0.20% |
| 2026-04-23 | 45.37 | 46.14 | 45.20 | 46.09 | 23.57M | +2.72% |
| 2026-04-22 | 45.34 | 45.62 | 44.71 | 44.87 | 21.67M | -0.18% |
| 2026-04-21 | 45.91 | 45.95 | 44.91 | 44.95 | 18.11M | -1.75% |
| 2026-04-20 | 46.12 | 46.34 | 45.65 | 45.75 | 14.22M | -0.89% |
| 2026-04-17 | 46.23 | 46.27 | 45.64 | 46.16 | 17.51M | -0.41% |
| 2026-04-16 | 46.00 | 46.37 | 45.84 | 46.35 | 26.44M | +0.72% |
| 2026-04-15 | 46.31 | 46.31 | 45.88 | 46.02 | 23.01M | -0.97% |
| 2026-04-14 | 46.40 | 46.56 | 45.90 | 46.47 | 25.00M | +0.17% |
| 2026-04-13 | 46.84 | 46.88 | 46.12 | 46.39 | 17.75M | -1.21% |
| 2026-04-10 | 47.06 | 47.45 | 46.87 | 46.96 | 15.04M | -0.40% |
| 2026-04-09 | 46.66 | 47.70 | 46.64 | 47.15 | 22.99M | +0.79% |
| 2026-04-08 | 46.29 | 46.78 | 45.98 | 46.78 | 18.82M | +1.10% |
| 2026-04-07 | 46.06 | 46.43 | 46.05 | 46.27 | 12.89M | +0.22% |
| 2026-04-06 | 46.15 | 46.50 | 46.09 | 46.17 | 12.94M | -0.37% |
| 2026-04-02 | 46.04 | 46.59 | 45.91 | 46.34 | 17.33M | +0.50% |
| 2026-04-01 | 45.78 | 46.28 | 45.70 | 46.11 | 31.19M | +0.48% |
What if you invested $1,000 in XLU 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in XLU be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs XLU Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationHow does XLU stack up against peers?
Compare business quality, growth, and profitability against top sector peers.
Compare NowXLU — Frequently Asked Questions
Quick answers to the most common questions about buying XLU stock.
How has XLU stock performed recently?
XLU 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is XLU's all-time high price?
Utilities Select Sector SPDR Fund reached $47.80 on 2026-02-27. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download XLU historical price data?
This page provides XLU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.