XLU | Ste Strt Utltes Sel | Historical Data

S&P 500$7,718.94
-1.11%
2m
DOW 30$51,621.48
-0.09%
2m
NASDAQ 100$29,950.82
-2.02%
2m
Russell 2000$271.37
-1.93%
2m
Russell 1000$419.75
-1.18%
2m
S&P 400$3,611.25
-1.30%
2m
S&P 600$1,647.00
-1.56%
2m

Ste Strt Utltes Sel (XLU)

NYSE

$41.77+$0.05 (+0.12%)

Price as of Oct 14, 2026 7:57 PM EDT

-7.62%
1-Year Change

1 Month
+0.50%

Low Price$39.25

High Price$41.87
3 Months
-8.02%

Low Price$39.25

High Price$45.95
1 Year
-7.62%

Low Price$39.25

High Price$45.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/14/2026	41.80	41.88	41.24	41.72	-0.36%	35,422,920
10/13/2026	41.80	41.95	41.09	41.87	+0.58%	27,230,801
10/12/2026	41.46	41.64	41.20	41.63	+0.53%	16,552,447
10/09/2026	40.97	41.46	40.97	41.41	+0.83%	16,803,969
10/08/2026	41.15	41.37	40.64	41.07	-0.19%	28,931,317
10/07/2026	40.99	41.33	40.82	41.15	-0.02%	45,073,583
10/06/2026	40.41	41.19	40.41	41.16	+2.98%	52,056,716
10/05/2026	39.87	40.21	39.58	39.97	+0.35%	38,494,673
10/02/2026	39.88	40.21	39.68	39.83	+0.38%	63,663,345
10/01/2026	39.44	39.73	39.10	39.68	+0.61%	61,382,328
09/30/2026	39.83	39.94	39.42	39.44	-0.68%	55,586,155
09/29/2026	39.16	39.80	39.03	39.71	+1.17%	49,178,522
09/28/2026	39.49	39.55	39.06	39.25	-0.66%	33,028,693
09/25/2026	39.41	39.60	39.13	39.51	+0.38%	30,296,720
09/24/2026	39.88	39.89	39.36	39.36	-0.98%	25,637,006
09/23/2026	40.38	40.41	39.71	39.75	-1.92%	28,073,354
09/22/2026	40.59	40.82	40.45	40.53	-0.32%	18,867,716
09/21/2026	40.77	40.93	40.58	40.66	-0.34%	20,983,853
09/21/2026	$0.30 Dividend
09/18/2026	41.07	41.20	40.78	40.80	-1.42%	22,559,414
09/17/2026	41.20	41.45	41.02	41.39	+0.90%	20,993,208
09/16/2026	41.33	41.36	40.85	41.02	0.00%	23,543,302
09/15/2026	41.61	41.64	40.99	41.02	-1.20%	24,201,119
09/14/2026	42.07	42.13	41.44	41.51	-1.34%	23,569,768
09/11/2026	42.58	42.65	42.00	42.08	-0.31%	15,170,891
09/10/2026	42.68	42.93	42.20	42.21	-0.98%	20,660,239
09/09/2026	43.08	43.21	42.51	42.63	-1.17%	16,905,511
09/08/2026	42.74	43.39	42.72	43.13	+0.86%	19,710,940
09/04/2026	42.46	42.91	42.44	42.77	+0.12%	18,855,352
09/03/2026	42.51	42.81	42.46	42.72	+0.84%	22,880,181
09/02/2026	42.09	42.40	41.71	42.36	+0.26%	29,768,089
09/01/2026	41.99	42.30	41.78	42.25	+0.78%	30,610,889
08/31/2026	41.69	42.09	41.55	41.92	-1.17%	31,626,660
08/28/2026	43.02	43.06	42.25	42.42	-1.04%	20,364,210
08/27/2026	42.90	43.01	42.61	42.86	-0.76%	16,025,906
08/26/2026	42.99	43.39	42.96	43.19	+0.46%	12,241,476
08/25/2026	42.92	43.16	42.76	42.99	+0.21%	13,428,547
08/24/2026	42.56	42.94	42.39	42.90	+1.05%	20,052,682
08/21/2026	43.58	43.64	42.44	42.46	-2.28%	22,145,326
08/20/2026	43.51	43.94	43.43	43.45	-0.57%	17,077,439
08/19/2026	43.94	44.06	43.48	43.70	0.00%	15,854,607
08/18/2026	44.20	44.32	43.63	43.70	-0.36%	19,424,745
08/17/2026	43.88	43.93	43.50	43.86	-0.29%	16,377,420
08/14/2026	43.69	44.09	43.65	43.99	+0.61%	17,154,206
08/13/2026	43.57	43.87	43.56	43.72	+0.46%	17,854,942
08/12/2026	43.44	43.64	43.32	43.52	+0.48%	15,977,198
08/11/2026	42.81	43.39	42.77	43.31	+1.16%	19,686,160
08/10/2026	43.11	43.20	42.74	42.81	-1.10%	25,430,868
08/07/2026	42.88	43.54	42.63	43.29	+0.53%	18,693,809
08/06/2026	43.83	43.95	42.84	43.06	-0.64%	27,021,491
08/05/2026	43.78	43.81	42.97	43.34	-1.02%	26,088,856
08/04/2026	43.93	43.97	43.27	43.79	-0.56%	26,772,268
08/03/2026	43.92	44.33	43.62	44.04	+0.02%	25,872,440
07/31/2026	44.28	44.41	43.98	44.03	-0.69%	20,823,491
07/30/2026	44.86	44.90	44.04	44.33	-0.56%	23,430,326
07/29/2026	45.43	45.46	44.40	44.58	-1.34%	24,072,782
07/28/2026	45.52	46.09	45.17	45.19	-0.35%	16,413,377
07/27/2026	45.79	45.94	45.23	45.35	-1.32%	16,609,575
07/24/2026	46.06	46.28	45.76	45.95	+0.22%	16,108,992
07/23/2026	45.32	45.99	45.27	45.85	+0.57%	13,745,158
07/22/2026	44.94	45.65	44.88	45.59	+2.25%	18,364,584
07/21/2026	44.54	44.71	44.31	44.59	-0.04%	15,889,075
07/20/2026	44.99	45.33	44.48	44.61	-0.51%	17,851,979
07/17/2026	45.56	45.81	44.73	44.84	-0.66%	20,924,447
07/16/2026	44.91	45.29	44.79	45.14	+0.55%	15,615,749
07/15/2026	45.40	45.61	44.83	44.89	-1.03%	15,909,539
07/14/2026	45.59	45.94	45.23	45.36	-0.07%	17,387,165
07/13/2026	45.12	45.54	45.10	45.39	+0.68%	15,729,648
07/10/2026	44.79	45.15	44.76	45.08	+0.62%	14,047,076
07/09/2026	45.22	45.33	44.71	44.80	-0.51%	19,681,630
07/08/2026	45.41	45.49	44.98	45.03	-0.74%	14,863,173
07/07/2026	45.30	45.98	45.20	45.37	+0.88%	18,962,727
07/06/2026	45.38	45.49	44.78	44.97	-1.01%	19,176,599
07/02/2026	44.70	45.47	44.67	45.43	+2.21%	24,335,426
07/01/2026	44.91	45.03	44.31	44.44	-1.26%	29,493,057
06/30/2026	45.52	45.61	44.99	45.01	-1.48%	18,905,141
06/29/2026	45.86	45.97	45.44	45.68	-0.39%	17,917,717
06/26/2026	45.66	45.89	45.55	45.86	+0.76%	19,479,289
06/25/2026	45.33	45.85	45.16	45.51	+0.68%	19,263,557
06/24/2026	44.96	45.27	44.76	45.21	+1.04%	18,884,490
06/23/2026	44.42	44.87	44.14	44.74	+0.78%	22,295,625
06/22/2026	44.15	44.64	44.11	44.39	+0.55%	21,868,643
06/22/2026	$0.28 Dividend
06/18/2026	43.99	44.72	43.92	44.15	+0.67%	36,928,324
06/17/2026	44.21	44.55	43.64	43.85	-1.33%	22,210,411
06/16/2026	44.23	44.88	44.15	44.45	+0.72%	16,396,607
06/15/2026	43.87	44.39	43.59	44.13	+0.47%	18,436,464
06/12/2026	43.59	44.00	43.59	43.92	+1.09%	17,942,647
06/11/2026	43.62	43.91	43.41	43.45	+0.11%	19,146,122
06/10/2026	43.62	43.68	43.19	43.40	+0.05%	17,778,007
06/09/2026	43.05	43.48	42.87	43.38	+1.06%	20,424,837
06/08/2026	43.72	43.77	42.88	42.93	-1.87%	20,843,202
06/05/2026	43.44	44.01	43.37	43.75	+0.93%	21,351,631
06/04/2026	43.27	43.51	42.75	43.34	+0.53%	18,216,479
06/03/2026	43.36	43.87	43.08	43.11	-0.43%	21,948,050
06/02/2026	42.62	43.36	42.59	43.30	+1.86%	27,366,315
06/01/2026	43.30	43.36	42.48	42.51	-2.97%	31,223,605
05/29/2026	44.06	44.11	43.65	43.82	-0.47%	23,049,825
05/28/2026	44.42	44.65	43.97	44.02	-1.13%	19,385,143
05/27/2026	44.63	44.75	44.33	44.53	-0.42%	16,871,503