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 July 7, 2026, Utilities Select Sector SPDR Fund (XLU) trades at $45.30.
The stock reached its all-time high of $47.80 on February 27, 2026. From this peak, XLU has corrected -5.2%.
XLU Historical Price Data · from 2021
Rows 1–50 of 1,316| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 45.71 | 45.83 | 45.11 | 45.30 | 16.19M | -1.01% |
| 2026-07-02 | 45.03 | 45.80 | 45.00 | 45.76 | 24.22M | +2.21% |
| 2026-07-01 | 45.24 | 45.36 | 44.64 | 44.77 | 26.20M | -1.26% |
| 2026-06-30 | 45.86 | 45.95 | 45.32 | 45.34 | 18.63M | -1.48% |
| 2026-06-29 | 46.20 | 46.31 | 45.77 | 46.02 | 16.53M | -0.39% |
| 2026-06-26 | 46.00 | 46.23 | 45.89 | 46.20 | 18.64M | +0.76% |
| 2026-06-25 | 45.66 | 46.19 | 45.50 | 45.85 | 19.14M | +0.68% |
| 2026-06-24 | 45.29 | 45.59 | 45.09 | 45.54 | 18.64M | +1.04% |
| 2026-06-23 | 44.75 | 45.20 | 44.46 | 45.07 | 19.56M | +0.78% |
| 2026-06-22 | 44.48 | 44.96 | 44.43 | 44.72 | 20.94M | -0.09% |
| 2026-06-18 | 44.60 | 45.34 | 44.53 | 44.76 | 36.17M | +0.67% |
| 2026-06-17 | 44.82 | 45.17 | 44.24 | 44.46 | 21.91M | -1.33% |
| 2026-06-16 | 44.84 | 45.50 | 44.76 | 45.06 | 14.89M | +0.72% |
| 2026-06-15 | 44.48 | 45.00 | 44.20 | 44.74 | 18.33M | +0.47% |
| 2026-06-12 | 44.19 | 44.61 | 44.19 | 44.53 | 16.99M | +1.09% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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.