S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Ste Strt Utltes Sel (XLU)

NYSE

$45.73+$0.005 (+0.01%)

Price as of Jul 14, 2026 6:04 PM EDT

13.54%
1-Year Change

1 Month
+3.33%

Low Price$44.46

High Price$46.20
3 Months
-0.81%

Low Price$43.10

High Price$46.85
1 Year
+13.54%

Low Price$41.87

High Price$92.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/27/2026	46.08	46.20	45.88	45.90	+0.02%	14,543,089
04/24/2026	45.74	46.01	45.45	45.89	+0.20%	24,158,736
04/23/2026	45.08	45.85	44.91	45.80	+2.72%	23,864,320
04/22/2026	45.05	45.33	44.43	44.58	-0.18%	21,731,747
04/21/2026	45.62	45.66	44.62	44.66	-1.75%	19,591,545
04/20/2026	45.83	46.04	45.36	45.46	-0.89%	14,373,166
04/17/2026	45.94	45.99	45.35	45.87	-0.41%	17,601,516
04/16/2026	45.71	46.08	45.54	46.06	+0.72%	26,945,431
04/15/2026	46.02	46.02	45.59	45.73	-0.97%	24,843,894
04/14/2026	46.11	46.26	45.61	46.17	+0.17%	25,118,645
04/13/2026	46.54	46.58	45.83	46.10	-1.21%	17,791,960
04/10/2026	46.76	47.15	46.57	46.66	-0.40%	15,052,055
04/09/2026	46.36	47.40	46.32	46.85	+0.79%	23,272,298
04/08/2026	46.00	46.48	45.69	46.48	+1.10%	18,879,725
04/07/2026	45.77	46.13	45.75	45.98	+0.22%	13,657,009
04/06/2026	45.85	46.20	45.80	45.88	-0.37%	12,939,531
04/02/2026	45.75	46.29	45.62	46.05	+0.50%	17,331,813
04/01/2026	45.49	45.99	45.40	45.82	+0.48%	31,185,116
03/31/2026	45.56	45.66	44.97	45.60	-0.07%	42,852,764
03/30/2026	45.88	46.04	45.46	45.63	+0.72%	28,363,610
03/27/2026	45.08	45.78	45.01	45.30	+0.57%	26,172,879
03/26/2026	44.95	45.19	44.73	45.04	+0.18%	19,987,998
03/25/2026	45.23	45.35	44.92	44.96	+0.35%	22,297,378
03/24/2026	44.28	45.25	44.20	44.80	+0.69%	24,184,025
03/23/2026	44.64	44.90	44.29	44.50	+0.99%	31,574,256
03/23/2026	$0.31 Dividend
03/20/2026	45.84	46.04	43.84	44.06	-4.06%	47,119,428
03/19/2026	46.03	46.28	45.43	45.92	-0.41%	29,543,970
03/18/2026	46.33	46.53	46.11	46.11	-0.85%	31,063,494
03/17/2026	46.89	47.00	46.46	46.51	-0.28%	18,501,410
03/16/2026	46.82	46.87	46.33	46.63	+0.64%	19,775,448
03/13/2026	46.35	46.69	46.24	46.34	+0.99%	31,521,024
03/12/2026	45.39	46.42	45.35	45.88	+0.71%	27,419,891
03/11/2026	45.88	45.94	45.39	45.56	-0.84%	20,026,058
03/10/2026	46.02	46.41	45.85	45.94	-0.62%	24,936,286
03/09/2026	45.94	46.33	45.43	46.23	+0.24%	27,759,002
03/06/2026	46.01	46.34	45.73	46.12	-0.34%	25,001,686
03/05/2026	46.33	46.40	45.85	46.28	-0.78%	29,797,275
03/04/2026	46.47	46.79	46.14	46.64	+0.42%	24,020,795
03/03/2026	46.08	46.82	45.35	46.45	-0.63%	60,946,642
03/02/2026	46.78	47.11	46.73	46.74	-0.75%	33,087,305
02/27/2026	46.57	47.17	46.51	47.10	+1.17%	39,759,616
02/26/2026	46.64	46.76	46.29	46.55	-0.38%	30,578,632
02/25/2026	46.58	46.80	45.98	46.73	+0.34%	22,356,557
02/24/2026	46.02	46.60	45.68	46.57	+1.11%	29,503,271
02/23/2026	45.85	46.34	45.76	46.06	+0.76%	33,130,881
02/20/2026	45.69	45.87	45.27	45.72	+0.48%	22,623,158