XLU Historical Prices
NYSEARCA: XLUState Street Investment ManagementUtilitiesETFUSD
41.34+0.27 (+0.66%)
Market open · Delayed 15 min · as of Oct 9, 1:42 PM ET
XLU price history
The price history for State Street Utilities Select Sector SPDR (XLU) on this page begins on December 21, 1998, when the stock closed at $15.13; it most recently closed at $41.07 on October 5, 2026. The highest price in this record is $47.80, reached on February 23, 2026; the latest close is 14.1% below that peak. Across the 27 complete calendar years in the table, XLU finished higher in 18 and lower in 9. Its best year was 2014 (+27.3%) and its worst was 2002 (-30.4%).
Over roughly 28 years the share price changed +171.5%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, XLU has lost 9.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLU returns
1 week
+3.50%
1 month
-5.48%
3 months
-9.00%
6 months
-12.90%
Year to date
-3.79%
1 year
-9.54%
3 years
+38.52%
5 years
+25.06%
XLU price return, excluding dividends.
XLU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.07 | -4.89% |
| 2025 | 43.18 | +12.04% |
| 2024 | 38.54 | +21.71% |
| 2023 | 31.67 | -10.17% |
| 2022 | 35.25 | -1.51% |
| 2021 | 35.79 | +14.16% |
| 2020 | 31.35 | -1.94% |
| 2019 | 31.97 | +21.17% |
| 2018 | 26.39 | +0.17% |
| 2017 | 26.34 | +8.46% |
| 2016 | 24.29 | +12.22% |
| 2015 | 21.64 | -8.77% |
| 2014 | 23.72 | +27.29% |
| 2013 | 18.64 | +4.28% |
| 2012 | 17.87 | -0.67% |
| 2011 | 17.99 | +14.81% |
| 2010 | 15.67 | +1.03% |
| 2009 | 15.51 | +4.41% |
| 2008 | 14.86 | -29.85% |
| 2007 | 21.18 | +15.33% |
| 2006 | 18.36 | +16.98% |
| 2005 | 15.70 | +12.71% |
| 2004 | 13.93 | +19.68% |
| 2003 | 11.64 | +17.53% |
| 2002 | 9.90 | -30.40% |
| 2001 | 14.23 | -14.28% |
| 2000 | 16.59 | +17.93% |
| 1999 | 14.07 | -6.93% |
| 1998* | 15.12 | -0.05% |
XLU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.15 | 41.36 | 40.64 | 41.07 | -0.19% | |
| 40.99 | 41.33 | 40.82 | 41.15 | -0.02% | |
| 40.41 | 41.19 | 40.41 | 41.16 | +2.98% | |
| 39.87 | 40.21 | 39.58 | 39.97 | +0.35% | |
| 39.88 | 40.21 | 39.68 | 39.83 | +0.38% | |
| 39.44 | 39.73 | 39.10 | 39.68 | +0.61% | |
| 39.83 | 39.94 | 39.42 | 39.44 | -0.68% | |
| 39.16 | 39.80 | 39.03 | 39.71 | +1.17% | |
| 39.49 | 39.55 | 39.06 | 39.25 | -0.66% | |
| 39.41 | 39.60 | 39.13 | 39.51 | +0.38% | |
| 39.88 | 39.89 | 39.36 | 39.36 | -0.98% | |
| 40.38 | 40.41 | 39.71 | 39.75 | -1.92% | |
| 40.59 | 40.82 | 40.45 | 40.53 | -0.32% | |
| 40.77 | 40.93 | 40.58 | 40.66 | -1.07% | |
| 41.38 | 41.50 | 41.08 | 41.10 | -1.42% | |
| 41.50 | 41.76 | 41.32 | 41.69 | +0.90% | |
| 41.63 | 41.66 | 41.15 | 41.32 | 0.00% | |
| 41.92 | 41.95 | 41.29 | 41.32 | -1.20% | |
| 42.38 | 42.44 | 41.75 | 41.82 | -1.34% | |
| 42.89 | 42.96 | 42.31 | 42.39 | -0.31% | |
| 42.99 | 43.25 | 42.51 | 42.52 | -0.98% | |
| 43.40 | 43.53 | 42.83 | 42.94 | -1.17% | |
| 43.05 | 43.71 | 43.04 | 43.45 | +0.86% | |
| 42.77 | 43.23 | 42.75 | 43.08 | +0.12% | |
| 42.82 | 43.13 | 42.77 | 43.03 | +0.84% | |
| 42.40 | 42.71 | 42.02 | 42.67 | +0.26% | |
| 42.30 | 42.61 | 42.09 | 42.56 | +0.78% | |
| 42.00 | 42.40 | 41.86 | 42.23 | -1.17% | |
| 43.34 | 43.38 | 42.56 | 42.73 | -1.04% | |
| 43.22 | 43.33 | 42.92 | 43.18 | -0.76% | |
| 43.31 | 43.71 | 43.28 | 43.51 | +0.46% | |
| 43.24 | 43.48 | 43.07 | 43.31 | +0.21% | |
| 42.87 | 43.26 | 42.70 | 43.22 | +1.05% | |
| 43.90 | 43.96 | 42.75 | 42.77 | -2.28% | |
| 43.83 | 44.26 | 43.75 | 43.77 | -0.57% | |
| 44.26 | 44.38 | 43.80 | 44.02 | 0.00% | |
| 44.53 | 44.65 | 43.95 | 44.02 | -0.36% | |
| 44.20 | 44.25 | 43.82 | 44.18 | -0.29% | |
| 44.01 | 44.41 | 43.98 | 44.31 | +0.61% | |
| 43.89 | 44.20 | 43.88 | 44.04 | +0.46% | |
| 43.76 | 43.96 | 43.64 | 43.84 | +0.48% | |
| 43.13 | 43.71 | 43.08 | 43.63 | +1.16% | |
| 43.43 | 43.52 | 43.06 | 43.13 | -1.10% | |
| 43.20 | 43.87 | 42.95 | 43.61 | +0.53% | |
| 44.15 | 44.27 | 43.16 | 43.38 | -0.64% | |
| 44.10 | 44.13 | 43.29 | 43.66 | -1.02% | |
| 44.25 | 44.29 | 43.59 | 44.11 | -0.56% | |
| 44.24 | 44.66 | 43.94 | 44.36 | +0.02% | |
| 44.61 | 44.74 | 44.31 | 44.35 | -0.69% | |
| 45.20 | 45.24 | 44.36 | 44.66 | -0.56% | |
| 45.76 | 45.80 | 44.73 | 44.91 | -1.34% | |
| 45.86 | 46.43 | 45.50 | 45.52 | -0.35% | |
| 46.13 | 46.28 | 45.56 | 45.68 | -1.32% | |
| 46.40 | 46.63 | 46.10 | 46.29 | +0.22% | |
| 45.65 | 46.33 | 45.60 | 46.19 | +0.57% | |
| 45.27 | 45.99 | 45.21 | 45.93 | +2.25% | |
| 44.87 | 45.04 | 44.64 | 44.92 | -0.04% | |
| 45.33 | 45.66 | 44.81 | 44.94 | -0.51% | |
| 45.90 | 46.15 | 45.06 | 45.17 | -0.66% | |
| 45.24 | 45.62 | 45.12 | 45.47 | +0.55% | |
| 45.73 | 45.95 | 45.17 | 45.22 | -1.03% | |
| 45.93 | 46.28 | 45.56 | 45.69 | -0.07% | |
| 45.45 | 45.88 | 45.43 | 45.72 | +0.68% | |
| 45.12 | 45.48 | 45.09 | 45.41 | +0.62% | |
| 45.56 | 45.66 | 45.04 | 45.13 | -0.51% | |
| 45.74 | 45.82 | 45.31 | 45.36 | -0.74% | |
| 45.63 | 46.32 | 45.53 | 45.70 | +0.88% | |
| 45.71 | 45.83 | 45.11 | 45.30 | -1.01% | |
| 45.03 | 45.80 | 45.00 | 45.76 | +2.21% | |
| 45.24 | 45.36 | 44.64 | 44.77 | -1.26% | |
| 45.86 | 45.95 | 45.32 | 45.34 | -1.48% | |
| 46.20 | 46.31 | 45.77 | 46.02 | -0.39% | |
| 46.00 | 46.23 | 45.89 | 46.20 | +0.76% | |
| 45.66 | 46.19 | 45.50 | 45.85 | +0.68% | |
| 45.29 | 45.60 | 45.09 | 45.54 | +1.04% | |
| 44.75 | 45.20 | 44.46 | 45.07 | +0.78% | |
| 44.48 | 44.97 | 44.43 | 44.72 | -0.09% | |
| 44.60 | 45.34 | 44.53 | 44.76 | +0.67% | |
| 44.82 | 45.17 | 44.24 | 44.46 | -1.33% | |
| 44.84 | 45.50 | 44.76 | 45.06 | +0.72% | |
| 44.48 | 45.00 | 44.19 | 44.74 | +0.47% | |
| 44.19 | 44.61 | 44.19 | 44.53 | +1.09% | |
| 44.22 | 44.52 | 44.01 | 44.05 | +0.11% | |
| 44.22 | 44.28 | 43.79 | 44.00 | +0.05% | |
| 43.64 | 44.08 | 43.47 | 43.98 | +1.06% | |
| 44.32 | 44.38 | 43.47 | 43.52 | -1.87% | |
| 44.04 | 44.62 | 43.97 | 44.35 | +0.93% | |
| 43.87 | 44.11 | 43.34 | 43.94 | +0.53% | |
| 43.96 | 44.48 | 43.68 | 43.71 | -0.43% | |
| 43.21 | 43.96 | 43.18 | 43.90 | +1.86% | |
| 43.90 | 43.96 | 43.07 | 43.10 | -2.97% | |
| 44.67 | 44.72 | 44.25 | 44.42 | -0.47% | |
| 45.03 | 45.27 | 44.58 | 44.63 | -1.13% | |
| 45.25 | 45.37 | 44.95 | 45.14 | -0.42% | |
| 45.59 | 45.64 | 45.33 | 45.33 | -0.04% | |
| 45.06 | 45.44 | 44.92 | 45.35 | +0.78% | |
| 44.55 | 45.01 | 44.44 | 45.00 | +1.10% | |
| 44.66 | 44.86 | 44.41 | 44.51 | +0.38% | |
| 43.82 | 44.41 | 43.62 | 44.34 | +0.91% | |
| 44.07 | 44.21 | 43.53 | 43.94 | +0.16% | |
| 44.71 | 44.77 | 43.83 | 43.87 | -2.29% | |
| 44.63 | 44.92 | 44.55 | 44.90 | +0.51% | |
| 44.80 | 44.82 | 44.36 | 44.67 | -1.15% | |
| 45.06 | 45.38 | 44.80 | 45.19 | +0.11% | |
| 45.10 | 45.31 | 44.83 | 45.14 | +0.94% | |
| 45.36 | 45.51 | 44.69 | 44.72 | -0.89% | |
| 45.62 | 45.68 | 45.00 | 45.12 | -1.29% | |
| 46.28 | 46.38 | 45.64 | 45.71 | -1.42% | |
| 46.53 | 46.82 | 46.36 | 46.37 | 0.00% | |
| 46.26 | 46.85 | 46.09 | 46.37 | -0.39% | |
| 46.84 | 47.30 | 46.52 | 46.55 | -0.64% | |
| 45.85 | 46.89 | 45.85 | 46.85 | +2.56% | |
| 46.07 | 46.27 | 45.56 | 45.68 | -1.23% | |
| 46.44 | 46.52 | 46.04 | 46.25 | +0.13% | |
| 46.37 | 46.50 | 46.17 | 46.19 | +0.02% | |
| 46.03 | 46.30 | 45.74 | 46.18 | +0.20% | |
| 45.37 | 46.14 | 45.20 | 46.09 | +2.72% | |
| 45.34 | 45.62 | 44.71 | 44.87 | -0.18% | |
| 45.91 | 45.95 | 44.91 | 44.95 | -1.75% | |
| 46.12 | 46.34 | 45.65 | 45.75 | -0.89% | |
| 46.23 | 46.28 | 45.64 | 46.16 | -0.41% | |
| 46.00 | 46.37 | 45.84 | 46.35 | +0.72% | |
| 46.31 | 46.32 | 45.88 | 46.02 | -0.97% | |
| 46.40 | 46.56 | 45.90 | 46.47 | +0.17% | |
| 46.84 | 46.88 | 46.12 | 46.39 | -1.21% | |
| 47.06 | 47.46 | 46.87 | 46.96 | -0.40% | |
| 46.66 | 47.71 | 46.62 | 47.15 | +0.79% | |
| 46.29 | 46.78 | 45.98 | 46.78 | +1.10% | |
| 46.06 | 46.43 | 46.04 | 46.27 | +0.22% | |
| 46.15 | 46.50 | 46.09 | 46.17 | -0.37% | |
| 46.04 | 46.59 | 45.91 | 46.34 | +0.50% | |
| 45.78 | 46.28 | 45.70 | 46.11 | +0.48% | |
| 45.85 | 45.95 | 45.26 | 45.89 | -0.07% | |
| 46.17 | 46.34 | 45.76 | 45.92 | +0.72% | |
| 45.37 | 46.08 | 45.30 | 45.59 | +0.57% | |
| 45.24 | 45.48 | 45.02 | 45.33 | +0.18% | |
| 45.52 | 45.65 | 45.21 | 45.25 | +0.35% | |
| 44.56 | 45.54 | 44.49 | 45.09 | +0.69% | |
| 44.93 | 45.19 | 44.57 | 44.78 | +0.29% | |
| 46.46 | 46.66 | 44.43 | 44.65 | -4.06% | |
| 46.65 | 46.90 | 46.04 | 46.54 | -0.41% | |
| 46.95 | 47.15 | 46.73 | 46.73 | -0.85% | |
| 47.52 | 47.64 | 47.08 | 47.13 | -0.28% | |
| 47.45 | 47.50 | 46.95 | 47.26 | +0.64% | |
| 46.97 | 47.32 | 46.86 | 46.96 | +0.99% | |
| 46.00 | 47.04 | 45.96 | 46.50 | +0.71% | |
| 46.50 | 46.56 | 46.00 | 46.17 | -0.84% | |
| 46.64 | 47.04 | 46.47 | 46.56 | -0.62% | |
| 46.56 | 46.95 | 46.04 | 46.85 | +0.24% | |
| 46.63 | 46.96 | 46.34 | 46.74 | -0.34% | |
| 46.95 | 47.02 | 46.47 | 46.90 | -0.78% | |
| 47.09 | 47.42 | 46.76 | 47.27 | +0.42% | |
| 46.70 | 47.45 | 45.96 | 47.07 | -0.63% | |
| 47.41 | 47.74 | 47.36 | 47.37 | -0.75% | |
| 47.20 | 47.80 | 47.13 | 47.73 | +1.17% | |
| 47.27 | 47.39 | 46.91 | 47.18 | -0.38% | |
| 47.21 | 47.43 | 46.60 | 47.36 | +0.34% | |
| 46.64 | 47.23 | 46.29 | 47.20 | +1.11% | |
| 46.47 | 46.96 | 46.37 | 46.68 | +0.76% | |
| 46.30 | 46.49 | 45.88 | 46.33 | +0.48% | |
| 45.78 | 46.18 | 45.68 | 46.11 | +1.10% | |
| 46.61 | 46.61 | 45.51 | 45.61 | -1.66% | |
| 46.80 | 47.08 | 46.24 | 46.38 | -0.26% | |
| 45.20 | 46.60 | 45.20 | 46.50 | +2.76% | |
| 44.79 | 45.74 | 44.74 | 45.25 | +1.48% | |
| 44.36 | 44.63 | 44.14 | 44.59 | +0.88% | |
| 43.75 | 44.53 | 43.56 | 44.20 | +1.66% | |
| 43.37 | 43.55 | 43.06 | 43.48 | +0.30% | |
| 43.49 | 43.86 | 42.98 | 43.35 | +0.58% | |
| 43.22 | 43.37 | 42.87 | 43.10 | +0.05% | |
| 43.47 | 43.65 | 42.99 | 43.08 | -0.37% | |
| 42.66 | 43.42 | 42.66 | 43.24 | +1.45% | |
| 43.30 | 43.48 | 42.55 | 42.62 | -1.46% | |
| 43.23 | 43.38 | 42.77 | 43.25 | -0.18% | |
| 43.51 | 43.77 | 43.08 | 43.33 | 0.00% | |
| 43.50 | 43.67 | 43.13 | 43.33 | -0.23% | |
| 42.82 | 43.55 | 42.60 | 43.43 | +1.31% | |
| 42.70 | 43.18 | 42.66 | 42.87 | +0.73% | |
| 42.71 | 42.75 | 42.30 | 42.56 | -0.35% | |
| 43.20 | 43.27 | 42.60 | 42.71 | -0.72% | |
| 43.31 | 43.31 | 42.69 | 43.02 | +0.14% | |
| 43.12 | 43.36 | 42.83 | 42.96 | -0.99% | |
| 43.17 | 43.52 | 42.94 | 43.39 | -0.50% | |
| 43.32 | 43.82 | 43.32 | 43.61 | +1.02% | |
| 42.81 | 43.32 | 42.77 | 43.17 | +0.75% | |
| 42.62 | 42.96 | 42.42 | 42.85 | +0.63% | |
| 42.38 | 42.71 | 42.30 | 42.58 | +0.16% | |
| 42.52 | 42.89 | 42.49 | 42.51 | +1.24% | |
| 41.82 | 42.29 | 41.81 | 41.99 | +0.29% | |
| 42.95 | 42.97 | 41.74 | 41.87 | -2.42% | |
| 42.75 | 42.96 | 42.52 | 42.91 | +0.49% | |
| 43.19 | 43.29 | 42.06 | 42.70 | -1.11% | |
| 42.89 | 43.39 | 42.66 | 43.18 | +1.15% | |
| 42.97 | 43.01 | 42.68 | 42.69 | -0.63% | |
| 42.88 | 43.04 | 42.81 | 42.96 | +0.23% | |
| 42.81 | 43.11 | 42.77 | 42.86 | +0.19% | |
| 42.79 | 42.87 | 42.63 | 42.78 | -0.07% | |
| 42.61 | 42.86 | 42.55 | 42.81 | +0.45% | |
| 42.40 | 42.75 | 42.38 | 42.62 | +0.35% | |
| 42.29 | 42.53 | 42.03 | 42.47 | -0.38% | |
| 43.12 | 43.37 | 42.60 | 42.63 | -1.27% | |
| 43.03 | 43.42 | 42.97 | 43.18 | +0.98% | |
| 43.06 | 43.14 | 42.54 | 42.76 | -0.65% | |
| 43.20 | 43.31 | 42.78 | 43.04 | -0.42% | |
| 43.11 | 43.29 | 42.83 | 43.22 | +0.91% | |
| 43.17 | 43.38 | 42.77 | 42.83 | -0.49% | |
| 42.65 | 43.15 | 42.65 | 43.04 | +0.73% | |
| 42.80 | 42.83 | 42.42 | 42.73 | -0.05% | |
| 42.95 | 43.17 | 42.73 | 42.75 | +0.07% | |
| 43.38 | 43.41 | 42.66 | 42.72 | -1.34% | |
| 43.72 | 43.78 | 43.28 | 43.30 | -0.94% | |
| 43.78 | 44.06 | 43.56 | 43.71 | -0.21% | |
| 43.98 | 44.10 | 43.63 | 43.80 | -0.32% | |
| 44.46 | 44.46 | 43.89 | 43.94 | -0.71% | |
| 45.06 | 45.06 | 44.23 | 44.26 | -2.34% | |
| 45.07 | 45.35 | 45.03 | 45.32 | +0.71% | |
| 44.65 | 45.05 | 44.56 | 45.00 | +1.33% | |
| 44.69 | 44.76 | 44.23 | 44.41 | -0.38% | |
| 44.14 | 44.69 | 43.87 | 44.58 | +1.13% | |
| 44.20 | 44.25 | 43.76 | 44.08 | +0.15% | |
| 44.59 | 44.86 | 43.98 | 44.01 | -0.51% | |
| 44.65 | 44.77 | 44.14 | 44.24 | -0.84% | |
| 44.82 | 45.04 | 44.60 | 44.61 | -0.38% | |
| 44.47 | 44.93 | 44.42 | 44.78 | +0.90% | |
| 44.22 | 44.72 | 44.11 | 44.38 | +0.09% | |
| 44.85 | 44.85 | 44.31 | 44.34 | -1.38% | |
| 44.89 | 45.00 | 44.71 | 44.96 | +0.23% | |
| 44.85 | 45.03 | 44.61 | 44.86 | +0.06% | |
| 44.98 | 45.18 | 44.45 | 44.83 | -0.03% | |
| 44.05 | 44.86 | 44.05 | 44.85 | +1.39% | |
| 44.35 | 44.68 | 44.21 | 44.23 | -0.44% | |
| 44.41 | 44.64 | 44.22 | 44.43 | +0.02% | |
| 44.56 | 44.59 | 44.23 | 44.42 | -0.36% | |
| 44.52 | 44.70 | 44.06 | 44.58 | +0.06% | |
| 44.66 | 44.79 | 44.32 | 44.55 | -0.69% | |
| 45.00 | 45.43 | 44.85 | 44.86 | -0.42% | |
| 45.06 | 45.36 | 44.87 | 45.05 | -0.03% | |
| 45.99 | 45.99 | 45.01 | 45.07 | -1.65% | |
| 45.70 | 45.87 | 45.26 | 45.82 | +0.27% | |
| 45.43 | 45.92 | 45.38 | 45.70 | +1.17% | |
| 45.50 | 45.52 | 44.92 | 45.17 | -0.08% | |
| 45.41 | 45.43 | 44.99 | 45.20 | -0.23% | |
| 45.82 | 45.87 | 45.09 | 45.31 | -1.02% | |
| 46.14 | 46.25 | 45.60 | 45.77 | -0.03% | |
| 46.03 | 46.10 | 45.59 | 45.79 | -0.35% | |
| 46.59 | 46.89 | 45.94 | 45.95 | -1.09% | |
| 46.06 | 46.59 | 46.06 | 46.45 | +1.31% | |
| 45.37 | 46.00 | 45.29 | 45.85 | +0.89% | |
| 45.13 | 45.66 | 45.11 | 45.45 | +0.76% | |
| 45.44 | 45.69 | 45.05 | 45.10 | -0.41% | |
| 45.55 | 45.69 | 45.20 | 45.29 | -0.25% | |
| 45.41 | 45.47 | 45.07 | 45.40 | — |