Utilities Select Sector SPDR Premium Income Fund (XLUI)
NYSEARCA: XLUI · Real-Time Price · USD
24.48
-0.19 (-0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
XLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.70 | 24.70 | 24.48 | 24.48 | 24.48 | -0.78% | 6,792 |
| Dec 4, 2025 | 24.70 | 24.83 | 24.65 | 24.67 | 24.67 | -0.27% | 7,953 |
| Dec 3, 2025 | 24.83 | 24.84 | 24.66 | 24.74 | 24.74 | -0.24% | 11,122 |
| Dec 2, 2025 | 24.98 | 24.98 | 24.77 | 24.80 | 24.80 | -0.40% | 16,973 |
| Dec 1, 2025 | 25.29 | 25.29 | 24.89 | 24.90 | 24.90 | -2.50% | 14,795 |
| Nov 28, 2025 | 25.46 | 25.55 | 25.46 | 25.54 | 25.34 | 1.14% | 12,064 |
| Nov 26, 2025 | 25.28 | 25.43 | 25.25 | 25.25 | 25.05 | 0.45% | 6,801 |
| Nov 25, 2025 | 25.22 | 25.23 | 25.09 | 25.14 | 24.94 | -0.35% | 11,536 |
| Nov 24, 2025 | 25.11 | 25.23 | 24.90 | 25.23 | 25.03 | 1.15% | 16,836 |
| Nov 21, 2025 | 24.93 | 25.02 | 24.83 | 24.94 | 24.75 | 0.09% | 4,277 |
| Nov 20, 2025 | 25.25 | 25.27 | 24.92 | 24.92 | 24.72 | -0.49% | 5,311 |
| Nov 19, 2025 | 25.24 | 25.28 | 25.00 | 25.04 | 24.84 | -0.84% | 8,833 |
| Nov 18, 2025 | 25.28 | 25.43 | 25.25 | 25.25 | 25.05 | -0.14% | 9,411 |
| Nov 17, 2025 | 24.98 | 25.48 | 24.98 | 25.29 | 25.09 | 0.71% | 11,395 |
| Nov 14, 2025 | 25.00 | 25.25 | 25.00 | 25.11 | 24.91 | 0.14% | 4,773 |
| Nov 13, 2025 | 25.55 | 25.55 | 25.07 | 25.07 | 24.88 | -1.28% | 7,636 |
| Nov 12, 2025 | 25.36 | 25.41 | 25.35 | 25.40 | 25.20 | 0.20% | 5,365 |
| Nov 11, 2025 | 25.26 | 25.38 | 25.26 | 25.34 | 25.15 | 0.02% | 4,219 |
| Nov 10, 2025 | 25.54 | 25.54 | 25.11 | 25.34 | 25.14 | 0.13% | 11,049 |
| Nov 7, 2025 | 25.01 | 25.31 | 24.95 | 25.31 | 25.11 | 1.10% | 5,529 |
| Nov 6, 2025 | 25.09 | 25.19 | 25.03 | 25.03 | 24.84 | -0.30% | 4,332 |
| Nov 5, 2025 | 25.04 | 25.18 | 25.02 | 25.11 | 24.91 | 0.18% | 3,859 |
| Nov 4, 2025 | 25.68 | 25.68 | 25.00 | 25.06 | 24.87 | -0.94% | 6,242 |
| Nov 3, 2025 | 25.41 | 25.41 | 25.00 | 25.30 | 25.11 | -0.51% | 5,532 |
| Oct 31, 2025 | 25.48 | 25.50 | 25.31 | 25.43 | 24.97 | -0.39% | 4,488 |
| Oct 30, 2025 | 25.65 | 25.77 | 25.53 | 25.53 | 25.06 | -0.38% | 5,633 |
| Oct 29, 2025 | 25.68 | 25.75 | 25.63 | 25.63 | 25.16 | -0.02% | 7,547 |
| Oct 28, 2025 | 25.68 | 25.72 | 25.63 | 25.63 | 25.16 | -1.38% | 5,058 |
| Oct 27, 2025 | 25.86 | 25.99 | 25.71 | 25.99 | 25.52 | 0.31% | 19,901 |
| Oct 24, 2025 | 25.81 | 25.97 | 25.81 | 25.91 | 25.44 | 1.09% | 12,103 |
| Oct 23, 2025 | 25.69 | 25.76 | 25.53 | 25.63 | 25.16 | -0.19% | 18,750 |
| Oct 22, 2025 | 25.65 | 25.74 | 25.60 | 25.68 | 25.21 | - | 6,886 |
| Oct 21, 2025 | 26.05 | 26.05 | 25.63 | 25.68 | 25.21 | -0.83% | 5,644 |
| Oct 20, 2025 | 25.96 | 26.02 | 25.80 | 25.90 | 25.42 | 0.20% | 15,505 |
| Oct 17, 2025 | 25.78 | 25.94 | 25.71 | 25.84 | 25.37 | -0.10% | 7,988 |
| Oct 16, 2025 | 26.34 | 26.34 | 25.87 | 25.87 | 25.40 | -0.68% | 4,099 |
| Oct 15, 2025 | 26.08 | 26.09 | 25.92 | 26.05 | 25.57 | 0.88% | 8,078 |
| Oct 14, 2025 | 25.68 | 25.90 | 25.64 | 25.82 | 25.35 | 0.41% | 10,615 |
| Oct 13, 2025 | 25.82 | 25.82 | 25.68 | 25.72 | 25.25 | 0.28% | 7,046 |
| Oct 10, 2025 | 25.70 | 25.73 | 25.64 | 25.65 | 25.18 | -0.16% | 13,042 |
| Oct 9, 2025 | 25.72 | 25.72 | 25.67 | 25.69 | 25.22 | 0.02% | 7,655 |
| Oct 8, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.21 | 0.16% | 4,593 |
| Oct 7, 2025 | 25.65 | 25.65 | 25.61 | 25.64 | 25.17 | 0.11% | 4,560 |
| Oct 6, 2025 | 25.58 | 25.62 | 25.56 | 25.61 | 25.14 | 0.15% | 4,224 |
| Oct 3, 2025 | 25.53 | 25.61 | 25.53 | 25.57 | 25.11 | 0.39% | 15,476 |
| Oct 2, 2025 | 25.44 | 25.47 | 25.42 | 25.47 | 25.01 | -0.07% | 6,511 |
| Oct 1, 2025 | 25.46 | 25.49 | 25.45 | 25.49 | 25.02 | -0.95% | 4,443 |
| Sep 30, 2025 | 25.73 | 25.76 | 25.65 | 25.73 | 24.95 | 0.19% | 5,976 |
| Sep 29, 2025 | 25.65 | 25.69 | 25.60 | 25.69 | 24.90 | 0.20% | 4,882 |
| Sep 26, 2025 | 25.43 | 25.63 | 25.43 | 25.63 | 24.85 | 0.82% | 3,046 |