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 October 3, 2026, Utilities Select Sector SPDR Fund (XLU) trades at $39.83.
The stock reached its all-time high of $47.80 on February 27, 2026. From this peak, XLU has corrected -16.7%.
XLU Historical Price Data · from 2021
Rows 1–50 of 1,379| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 39.88 | 40.20 | 39.68 | 39.83 | 63.59M | +0.38% |
| 2026-10-01 | 39.44 | 39.73 | 39.10 | 39.68 | 61.28M | +0.61% |
| 2026-09-30 | 39.83 | 39.94 | 39.42 | 39.44 | 55.20M | -0.68% |
| 2026-09-29 | 39.16 | 39.80 | 39.03 | 39.71 | 48.73M | +1.17% |
| 2026-09-28 | 39.48 | 39.55 | 39.06 | 39.25 | 33.03M | -0.66% |
| 2026-09-25 | 39.41 | 39.60 | 39.13 | 39.51 | 29.64M | +0.38% |
| 2026-09-24 | 39.88 | 39.89 | 39.36 | 39.36 | 25.40M | -0.98% |
| 2026-09-23 | 40.38 | 40.41 | 39.71 | 39.75 | 27.66M | -1.92% |
| 2026-09-22 | 40.59 | 40.82 | 40.45 | 40.53 | 18.13M | -0.32% |
| 2026-09-21 | 40.77 | 40.93 | 40.58 | 40.66 | 20.55M | -1.07% |
| 2026-09-18 | 41.38 | 41.49 | 41.08 | 41.10 | 22.21M | -1.42% |
| 2026-09-17 | 41.50 | 41.76 | 41.32 | 41.69 | 20.46M | +0.90% |
| 2026-09-16 | 41.63 | 41.66 | 41.15 | 41.32 | 23.42M | 0.00% |
| 2026-09-15 | 41.92 | 41.94 | 41.29 | 41.32 | 24.07M | -1.20% |
| 2026-09-14 | 42.38 | 42.44 | 41.75 | 41.82 | 23.46M | -1.34% |
| 2026-09-11 | 42.89 | 42.95 | 42.31 | 42.39 | 15.17M | -0.31% |
| 2026-09-10 | 42.99 | 43.25 | 42.51 | 42.52 | 20.60M | -0.98% |
| 2026-09-09 | 43.40 | 43.53 | 42.83 | 42.94 | 16.84M | -1.17% |
| 2026-09-08 | 43.05 | 43.71 | 43.03 | 43.45 | 19.66M | +0.86% |
| 2026-09-04 | 42.77 | 43.23 | 42.76 | 43.08 | 18.82M | +0.12% |
| 2026-09-03 | 42.82 | 43.13 | 42.79 | 43.03 | 22.82M | +0.84% |
| 2026-09-02 | 42.40 | 42.71 | 42.02 | 42.67 | 29.73M | +0.26% |
| 2026-09-01 | 42.30 | 42.61 | 42.09 | 42.56 | 30.59M | +0.78% |
| 2026-08-31 | 42.00 | 42.40 | 41.87 | 42.23 | 31.49M | -1.17% |
| 2026-08-28 | 43.34 | 43.38 | 42.56 | 42.73 | 20.33M | -1.04% |
| 2026-08-27 | 43.22 | 43.32 | 42.92 | 43.18 | 15.99M | -0.76% |
| 2026-08-26 | 43.31 | 43.70 | 43.28 | 43.51 | 12.21M | +0.46% |
| 2026-08-25 | 43.24 | 43.48 | 43.07 | 43.31 | 13.42M | +0.21% |
| 2026-08-24 | 42.87 | 43.26 | 42.70 | 43.22 | 20.06M | +1.05% |
| 2026-08-21 | 43.90 | 43.96 | 42.75 | 42.77 | 22.07M | -2.28% |
| 2026-08-20 | 43.83 | 44.26 | 43.75 | 43.77 | 16.29M | -0.57% |
| 2026-08-19 | 44.26 | 44.38 | 43.80 | 44.02 | 15.69M | 0.00% |
| 2026-08-18 | 44.53 | 44.65 | 43.95 | 44.02 | 18.40M | -0.36% |
| 2026-08-17 | 44.20 | 44.25 | 43.82 | 44.18 | 16.32M | -0.29% |
| 2026-08-14 | 44.01 | 44.41 | 43.98 | 44.31 | 16.99M | +0.61% |
| 2026-08-13 | 43.89 | 44.20 | 43.89 | 44.04 | 17.17M | +0.46% |
| 2026-08-12 | 43.76 | 43.95 | 43.64 | 43.84 | 15.89M | +0.48% |
| 2026-08-11 | 43.13 | 43.70 | 43.08 | 43.63 | 19.57M | +1.16% |
| 2026-08-10 | 43.43 | 43.52 | 43.05 | 43.13 | 23.23M | -1.10% |
| 2026-08-07 | 43.20 | 43.87 | 42.95 | 43.61 | 17.94M | +0.53% |
| 2026-08-06 | 44.15 | 44.26 | 43.16 | 43.38 | 26.88M | -0.64% |
| 2026-08-05 | 44.10 | 44.12 | 43.28 | 43.66 | 24.05M | -1.02% |
| 2026-08-04 | 44.25 | 44.29 | 43.59 | 44.11 | 25.50M | -0.56% |
| 2026-08-03 | 44.24 | 44.66 | 43.94 | 44.36 | 24.58M | +0.02% |
| 2026-07-31 | 44.61 | 44.74 | 44.31 | 44.35 | 19.79M | -0.69% |
| 2026-07-30 | 45.20 | 45.23 | 44.36 | 44.66 | 23.15M | -0.56% |
| 2026-07-29 | 45.76 | 45.80 | 44.73 | 44.91 | 23.32M | -1.34% |
| 2026-07-28 | 45.86 | 46.43 | 45.50 | 45.52 | 16.27M | -0.35% |
| 2026-07-27 | 46.13 | 46.28 | 45.56 | 45.68 | 16.41M | -1.32% |
| 2026-07-24 | 46.40 | 46.63 | 46.10 | 46.29 | 16.08M | +0.22% |
XLU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XLU — 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.