XLU | Ste Strt Utltes Sel | Historical Data

S&P 500$7,637.76
+1.14%
2m
DOW 30$51,778.04
+0.61%
2m
NASDAQ 100$29,446.98
+1.73%
2m
Russell 2000$285.43
+0.53%
2m
Russell 1000$415.92
+1.10%
2m
S&P 400$3,661.53
+0.58%
2m
S&P 600$1,698.90
+0.06%
2m

Ste Strt Utltes Sel (XLU)

NYSE

$41.21-$0.48 (-1.16%)

Price as of Sep 18, 2026 10:13 AM EDT

1.54%
1-Year Change

1 Month
-5.64%

Low Price$41.32

High Price$44.02
3 Months
-5.63%

Low Price$41.32

High Price$46.29
1 Year
+1.54%

Low Price$41.32

High Price$45.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/17/2026	41.50	41.76	41.32	41.69	+0.90%	20,993,208
09/16/2026	41.63	41.66	41.15	41.32	0.00%	23,543,302
09/15/2026	41.92	41.95	41.29	41.32	-1.20%	24,201,119
09/14/2026	42.38	42.44	41.75	41.82	-1.34%	23,569,768
09/11/2026	42.89	42.96	42.31	42.39	-0.31%	15,170,891
09/10/2026	42.99	43.25	42.51	42.52	-0.98%	20,660,239
09/09/2026	43.40	43.53	42.83	42.94	-1.17%	16,905,511
09/08/2026	43.05	43.71	43.04	43.45	+0.86%	19,710,940
09/04/2026	42.77	43.23	42.75	43.08	+0.12%	18,855,352
09/03/2026	42.82	43.13	42.77	43.03	+0.84%	22,880,181
09/02/2026	42.40	42.71	42.02	42.67	+0.26%	29,768,089
09/01/2026	42.30	42.61	42.09	42.56	+0.78%	30,610,889
08/31/2026	42.00	42.40	41.86	42.23	-1.17%	31,626,660
08/28/2026	43.34	43.38	42.56	42.73	-1.04%	20,364,210
08/27/2026	43.22	43.33	42.92	43.18	-0.76%	16,025,906
08/26/2026	43.31	43.71	43.28	43.51	+0.46%	12,241,476
08/25/2026	43.24	43.48	43.07	43.31	+0.21%	13,428,547
08/24/2026	42.87	43.26	42.70	43.22	+1.05%	20,052,682
08/21/2026	43.90	43.96	42.75	42.77	-2.28%	22,145,326
08/20/2026	43.83	44.26	43.75	43.77	-0.57%	17,077,439
08/19/2026	44.26	44.38	43.80	44.02	0.00%	15,854,607
08/18/2026	44.53	44.65	43.95	44.02	-0.36%	19,424,745
08/17/2026	44.20	44.25	43.82	44.18	-0.29%	16,377,420
08/14/2026	44.01	44.41	43.98	44.31	+0.61%	17,154,206
08/13/2026	43.89	44.20	43.88	44.04	+0.46%	17,854,942
08/12/2026	43.76	43.96	43.64	43.84	+0.48%	15,977,198
08/11/2026	43.13	43.71	43.08	43.63	+1.16%	19,686,160
08/10/2026	43.43	43.52	43.06	43.13	-1.10%	25,430,868
08/07/2026	43.20	43.87	42.95	43.61	+0.53%	18,693,809
08/06/2026	44.15	44.27	43.16	43.38	-0.64%	27,021,491
08/05/2026	44.10	44.13	43.29	43.66	-1.02%	26,088,856
08/04/2026	44.25	44.29	43.59	44.11	-0.56%	26,772,268
08/03/2026	44.24	44.66	43.94	44.36	+0.02%	25,872,440
07/31/2026	44.61	44.74	44.31	44.35	-0.69%	20,823,491
07/30/2026	45.20	45.24	44.36	44.66	-0.56%	23,430,326
07/29/2026	45.76	45.80	44.73	44.91	-1.34%	24,072,782
07/28/2026	45.86	46.43	45.50	45.52	-0.35%	16,413,377
07/27/2026	46.13	46.28	45.56	45.68	-1.32%	16,609,575
07/24/2026	46.40	46.63	46.10	46.29	+0.22%	16,108,992
07/23/2026	45.65	46.33	45.60	46.19	+0.57%	13,745,158
07/22/2026	45.27	45.99	45.21	45.93	+2.25%	18,364,584
07/21/2026	44.87	45.04	44.64	44.92	-0.04%	15,889,075
07/20/2026	45.33	45.66	44.81	44.94	-0.51%	17,851,979
07/17/2026	45.90	46.15	45.06	45.17	-0.66%	20,924,447
07/16/2026	45.24	45.62	45.12	45.47	+0.55%	15,615,749
07/15/2026	45.73	45.95	45.17	45.22	-1.03%	15,909,539
07/14/2026	45.93	46.28	45.56	45.69	-0.07%	17,387,165
07/13/2026	45.45	45.88	45.43	45.72	+0.68%	15,729,648
07/10/2026	45.12	45.48	45.09	45.41	+0.62%	14,047,076
07/09/2026	45.56	45.66	45.04	45.13	-0.51%	19,681,630
07/08/2026	45.74	45.82	45.31	45.36	-0.74%	14,863,173
07/07/2026	45.63	46.32	45.53	45.70	+0.88%	18,962,727
07/06/2026	45.71	45.83	45.11	45.30	-1.01%	19,176,599
07/02/2026	45.03	45.80	45.00	45.76	+2.21%	24,335,426
07/01/2026	45.24	45.36	44.64	44.77	-1.26%	29,493,057
06/30/2026	45.86	45.95	45.32	45.34	-1.48%	18,905,141
06/29/2026	46.20	46.31	45.77	46.02	-0.39%	17,917,717
06/26/2026	46.00	46.23	45.89	46.20	+0.76%	19,479,289
06/25/2026	45.66	46.19	45.50	45.85	+0.68%	19,263,557
06/24/2026	45.29	45.60	45.09	45.54	+1.04%	18,884,490
06/23/2026	44.75	45.20	44.46	45.07	+0.78%	22,295,625
06/22/2026	44.48	44.97	44.43	44.72	+0.55%	21,868,643
06/22/2026	$0.28 Dividend
06/18/2026	44.32	45.05	44.25	44.48	+0.67%	36,928,324
06/17/2026	44.54	44.88	43.96	44.18	-1.33%	22,210,411
06/16/2026	44.56	45.21	44.48	44.77	+0.72%	16,396,607
06/15/2026	44.20	44.71	43.91	44.46	+0.47%	18,436,464
06/12/2026	43.91	44.33	43.91	44.25	+1.09%	17,942,647
06/11/2026	43.94	44.24	43.73	43.77	+0.11%	19,146,122
06/10/2026	43.94	44.00	43.51	43.72	+0.05%	17,778,007
06/09/2026	43.36	43.80	43.19	43.70	+1.06%	20,424,837
06/08/2026	44.04	44.09	43.19	43.24	-1.87%	20,843,202
06/05/2026	43.76	44.34	43.69	44.07	+0.93%	21,351,631
06/04/2026	43.59	43.83	43.06	43.66	+0.53%	18,216,479
06/03/2026	43.68	44.20	43.40	43.43	-0.43%	21,948,050
06/02/2026	42.94	43.68	42.90	43.62	+1.86%	27,366,315
06/01/2026	43.62	43.68	42.80	42.83	-2.97%	31,223,605
05/29/2026	44.39	44.43	43.97	44.14	-0.47%	23,049,825
05/28/2026	44.74	44.98	44.30	44.35	-1.13%	19,385,143
05/27/2026	44.96	45.08	44.66	44.85	-0.42%	16,871,503
05/26/2026	45.30	45.35	45.04	45.04	-0.04%	13,740,728
05/22/2026	44.77	45.15	44.63	45.06	+0.78%	15,189,834
05/21/2026	44.27	44.72	44.15	44.71	+1.10%	18,779,068
05/20/2026	44.38	44.57	44.13	44.23	+0.38%	17,584,756
05/19/2026	43.54	44.13	43.34	44.06	+0.91%	22,307,132
05/18/2026	43.79	43.93	43.25	43.66	+0.16%	31,553,124
05/15/2026	44.43	44.48	43.55	43.59	-2.29%	21,857,600
05/14/2026	44.35	44.63	44.26	44.61	+0.51%	18,472,918
05/13/2026	44.52	44.53	44.08	44.39	-1.15%	27,268,579
05/12/2026	44.77	45.09	44.52	44.90	+0.11%	28,240,495
05/11/2026	44.81	45.02	44.55	44.85	+0.94%	22,669,395
05/08/2026	45.07	45.22	44.41	44.44	-0.89%	18,158,143
05/07/2026	45.33	45.39	44.71	44.83	-1.29%	23,499,387
05/06/2026	45.99	46.09	45.35	45.42	-1.42%	26,311,708
05/05/2026	46.23	46.52	46.07	46.08	0.00%	17,499,619
05/04/2026	45.97	46.55	45.80	46.08	-0.39%	18,054,010
05/01/2026	46.54	47.00	46.22	46.25	-0.64%	15,507,049
04/30/2026	45.56	46.59	45.56	46.55	+2.56%	22,378,517
04/29/2026	45.78	45.98	45.27	45.39	-1.23%	12,651,993
04/28/2026	46.14	46.22	45.75	45.96	+0.13%	13,014,800