Utilities Select Sector SPDR® Fund (XLU) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	43.20	43.87	42.95	43.61	+0.53%	18,691,600
2026-08-06	44.15	44.27	43.16	43.38	-0.64%	27,020,100
2026-08-05	44.10	44.13	43.29	43.66	-1.02%	26,062,300
2026-08-04	44.25	44.29	43.59	44.11	-0.56%	26,772,300
2026-08-03	44.24	44.66	43.94	44.36	+0.02%	25,872,600
2026-07-31	44.61	44.74	44.31	44.35	-0.69%	20,778,500
2026-07-30	45.20	45.24	44.36	44.66	-0.56%	23,428,600
2026-07-29	45.76	45.80	44.73	44.91	-1.34%	23,653,200
2026-07-28	45.86	46.43	45.50	45.52	-0.35%	16,412,000
2026-07-27	46.13	46.28	45.56	45.68	-1.32%	16,609,100
2026-07-24	46.40	46.63	46.10	46.29	+0.22%	16,109,000
2026-07-23	45.65	46.33	45.60	46.19	+0.57%	13,696,700
2026-07-22	45.27	45.99	45.21	45.93	+2.25%	18,366,900
2026-07-21	44.87	45.04	44.64	44.92	-0.04%	15,891,700
2026-07-20	45.33	45.66	44.81	44.94	-0.51%	17,830,900
2026-07-17	45.90	46.15	45.06	45.17	-0.66%	20,924,600
2026-07-16	45.24	45.62	45.12	45.47	+0.55%	15,615,700
2026-07-15	45.73	45.95	45.17	45.22	-1.03%	15,909,500
2026-07-14	45.93	46.28	45.56	45.69	-0.07%	17,386,900
2026-07-13	45.45	45.88	45.43	45.72	+0.68%	15,732,100
2026-07-10	45.12	45.48	45.09	45.41	+0.62%	14,050,300
2026-07-09	45.56	45.66	45.04	45.13	-0.51%	19,667,800
2026-07-08	45.74	45.82	45.31	45.36	-0.74%	14,863,200
2026-07-07	45.63	46.32	45.53	45.70	+0.88%	18,962,700
2026-07-06	45.71	45.83	45.11	45.30	-1.01%	19,176,600
2026-07-02	45.03	45.80	45.00	45.76	+2.21%	24,327,900
2026-07-01	45.24	45.36	44.64	44.77	-1.26%	29,493,100
2026-06-30	45.86	45.95	45.32	45.34	-1.48%	18,906,800
2026-06-29	46.20	46.31	45.77	46.02	-0.39%	17,917,800
2026-06-26	46.00	46.23	45.89	46.20	+0.76%	19,479,300
2026-06-25	45.66	46.19	45.50	45.85	+0.68%	19,262,800
2026-06-24	45.29	45.60	45.09	45.54	+1.04%	18,884,500
2026-06-23	44.75	45.20	44.46	45.07	+0.78%	22,295,600
2026-06-22	44.48	44.97	44.43	44.72	-0.09%	21,868,600
2026-06-18	44.60	45.34	44.53	44.76	+0.67%	36,828,320
2026-06-17	44.82	45.17	44.24	44.46	-1.33%	22,210,410
2026-06-16	44.84	45.50	44.76	45.06	+0.72%	16,396,609
2026-06-15	44.48	45.00	44.19	44.74	+0.47%	18,437,570
2026-06-12	44.19	44.61	44.19	44.53	+1.09%	17,942,650
2026-06-11	44.22	44.52	44.01	44.05	+0.11%	19,146,300
2026-06-10	44.22	44.28	43.79	44.00	+0.05%	17,778,000
2026-06-09	43.64	44.08	43.47	43.98	+1.06%	20,424,800
2026-06-08	44.32	44.38	43.47	43.52	-1.87%	20,843,500
2026-06-05	44.04	44.62	43.97	44.35	+0.93%	21,351,600
2026-06-04	43.87	44.11	43.34	43.94	+0.53%	18,216,500
2026-06-03	43.96	44.48	43.68	43.71	-0.43%	21,948,600
2026-06-02	43.21	43.96	43.18	43.90	+1.86%	27,366,300
2026-06-01	43.90	43.96	43.07	43.10	-2.97%	31,206,300
2026-05-29	44.67	44.72	44.25	44.42	-0.47%	23,048,500
2026-05-28	45.03	45.27	44.58	44.63	-1.13%	19,383,000
2026-05-27	45.25	45.37	44.95	45.14	-0.42%	16,869,400
2026-05-26	45.59	45.64	45.33	45.33	-0.04%	13,738,200
2026-05-22	45.06	45.44	44.92	45.35	+0.78%	15,187,100
2026-05-21	44.55	45.01	44.44	45.00	+1.10%	18,781,100
2026-05-20	44.66	44.86	44.41	44.51	+0.38%	17,584,800
2026-05-19	43.82	44.41	43.62	44.34	+0.91%	22,307,100
2026-05-18	44.07	44.21	43.53	43.94	+0.16%	31,554,300
2026-05-15	44.71	44.77	43.83	43.87	-2.29%	21,857,600
2026-05-14	44.63	44.92	44.55	44.90	+0.51%	18,472,900
2026-05-13	44.80	44.82	44.36	44.67	-1.15%	27,268,600
2026-05-12	45.06	45.38	44.80	45.19	+0.11%	28,240,500
2026-05-11	45.10	45.31	44.83	45.14	-2.65%	22,669,300
2026-05-05	46.53	46.82	46.36	46.37	+0.00%	16,420,739
2026-05-04	46.26	46.85	46.09	46.37	-0.39%	18,054,200
2026-05-01	46.84	47.30	46.52	46.55	-0.64%	15,507,000
2026-04-30	45.85	46.89	45.85	46.85	+2.56%	22,378,500
2026-04-29	46.07	46.27	45.56	45.68	-1.23%	12,655,100
2026-04-28	46.44	46.52	46.04	46.25	+0.13%	13,016,000
2026-04-27	46.37	46.50	46.17	46.19	+0.02%	14,543,100
2026-04-24	46.03	46.30	45.74	46.18	+0.20%	24,158,700
2026-04-23	45.37	46.14	45.20	46.09	+2.72%	23,864,300
2026-04-22	45.34	45.62	44.71	44.87	-0.18%	21,731,700
2026-04-21	45.91	45.95	44.91	44.95	-1.75%	19,596,900
2026-04-20	46.12	46.34	45.65	45.75	-0.89%	14,376,100
2026-04-17	46.23	46.28	45.64	46.16	-0.41%	17,601,500
2026-04-16	46.00	46.37	45.84	46.35	+0.72%	26,945,000
2026-04-15	46.31	46.32	45.88	46.02	-0.97%	24,843,900
2026-04-14	46.40	46.56	45.90	46.47	+0.17%	25,118,600
2026-04-13	46.84	46.88	46.12	46.39	-1.21%	17,795,700
2026-04-10	47.06	47.46	46.87	46.96	-0.40%	15,052,100
2026-04-09	46.66	47.71	46.62	47.15	+0.79%	23,274,600
2026-04-08	46.29	46.78	45.98	46.78	+1.10%	18,879,700
2026-04-07	46.06	46.43	46.04	46.27	+0.22%	13,657,000
2026-04-06	46.15	46.50	46.09	46.17	-0.37%	12,939,500
2026-04-02	46.04	46.59	45.91	46.34	+0.50%	17,331,800
2026-04-01	45.78	46.28	45.70	46.11	+0.48%	31,185,100
2026-03-31	45.85	45.95	45.26	45.89	-0.07%	42,852,800
2026-03-30	46.17	46.34	45.76	45.92	+0.72%	28,363,600
2026-03-27	45.37	46.08	45.30	45.59	+0.57%	26,172,900
2026-03-26	45.24	45.48	45.02	45.33	+0.18%	19,988,000
2026-03-25	45.52	45.65	45.21	45.25	+0.35%	22,297,400
2026-03-24	44.56	45.54	44.49	45.09	+0.69%	24,183,800
2026-03-23	44.93	45.19	44.57	44.78	+0.29%	31,574,300
2026-03-20	46.46	46.66	44.43	44.65	-4.06%	47,128,273
2026-03-19	46.65	46.90	46.04	46.54	-0.41%	29,543,971
2026-03-18	46.95	47.15	46.73	46.73	-0.85%	31,063,490
2026-03-17	47.52	47.63	47.08	47.13	-0.28%	18,502,260
2026-03-16	47.45	47.50	46.95	47.26	+0.64%	19,775,449
2026-03-13	46.97	47.31	46.86	46.96	+0.99%	31,521,020
2026-03-12	46.00	47.04	45.96	46.50	+0.71%	27,419,891
2026-03-11	46.50	46.56	46.00	46.17	-0.84%	20,026,061
2026-03-10	46.64	47.03	46.47	46.56	-0.62%	24,936,289
2026-03-09	46.56	46.95	46.04	46.85	+0.24%	27,759,000
2026-03-06	46.63	46.96	46.34	46.74	-0.34%	25,001,689
2026-03-05	46.95	47.02	46.47	46.90	-0.78%	29,797,279
2026-03-04	47.09	47.42	46.76	47.27	+0.42%	24,020,801
2026-03-03	46.70	47.45	45.95	47.07	-0.63%	60,946,641
2026-03-02	47.41	47.74	47.35	47.37	-0.75%	33,087,309
2026-02-27	47.20	47.80	47.13	47.73	+1.17%	39,759,621
2026-02-26	47.27	47.39	46.91	47.18	-0.38%	30,578,631
2026-02-25	47.21	47.43	46.59	47.36	+0.34%	22,356,561
2026-02-24	46.64	47.23	46.29	47.20	+1.11%	29,503,270
2026-02-23	46.47	46.96	46.37	46.68	+0.76%	33,130,879
2026-02-20	46.30	46.48	45.88	46.33	+0.48%	22,623,160
2026-02-19	45.78	46.18	45.68	46.11	+1.10%	24,172,480
2026-02-18	46.61	46.61	45.51	45.61	-1.66%	32,841,512
2026-02-17	46.80	47.08	46.24	46.38	-0.26%	32,423,971
2026-02-13	45.20	46.60	45.20	46.50	+2.76%	42,451,801
2026-02-12	44.79	45.74	44.74	45.25	+1.48%	45,623,352
2026-02-11	44.36	44.63	44.13	44.59	+0.88%	25,614,770
2026-02-10	43.75	44.53	43.55	44.20	+1.66%	34,683,594
2026-02-09	43.37	43.55	43.05	43.48	+0.30%	21,173,949
2026-02-06	43.49	43.86	42.98	43.35	+0.58%	30,530,070
2026-02-05	43.22	43.37	42.87	43.10	+0.05%	31,475,410
2026-02-04	43.47	43.65	42.99	43.08	-0.37%	30,994,260
2026-02-03	42.66	43.42	42.66	43.24	+1.45%	35,525,500
2026-02-02	43.30	43.48	42.55	42.62	-1.46%	32,847,559
2026-01-30	43.23	43.38	42.77	43.25	-0.18%	27,998,369
2026-01-29	43.51	43.77	43.08	43.33	+0.00%	27,417,869
2026-01-28	43.50	43.66	43.13	43.33	-0.23%	25,183,570
2026-01-27	42.82	43.55	42.59	43.43	+1.31%	31,070,500
2026-01-26	42.70	43.18	42.66	42.87	+0.73%	19,254,039
2026-01-23	42.71	42.75	42.30	42.56	-0.35%	26,527,230
2026-01-22	43.20	43.27	42.60	42.71	-0.72%	26,170,689
2026-01-21	43.30	43.30	42.69	43.02	+0.14%	33,736,461
2026-01-20	43.12	43.35	42.83	42.96	-0.99%	25,300,850
2026-01-16	43.17	43.52	42.94	43.39	-0.50%	27,803,619
2026-01-15	43.32	43.82	43.32	43.61	+1.02%	21,762,740
2026-01-14	42.81	43.32	42.77	43.17	+0.75%	21,403,070
2026-01-13	42.62	42.96	42.41	42.85	+0.63%	22,207,350
2026-01-12	42.38	42.71	42.30	42.58	+0.16%	16,810,600
2026-01-09	42.52	42.88	42.49	42.51	+1.24%	21,518,260
2026-01-08	41.82	42.29	41.81	41.99	+0.29%	22,853,330
2026-01-07	42.95	42.97	41.74	41.87	-2.42%	27,613,330
2026-01-06	42.75	42.95	42.52	42.91	+0.49%	21,861,779
2026-01-05	43.19	43.29	42.06	42.70	-1.11%	27,884,410
2026-01-02	42.89	43.39	42.66	43.18	+1.15%	20,495,359
2025-12-31	42.97	43.01	42.68	42.69	-0.63%	10,129,010
2025-12-30	42.88	43.03	42.81	42.96	+0.23%	9,255,258
2025-12-29	42.81	43.11	42.77	42.86	+0.19%	12,838,730
2025-12-26	42.79	42.87	42.63	42.78	-0.07%	8,436,715
2025-12-24	42.61	42.86	42.55	42.81	+0.45%	5,761,034
2025-12-23	42.40	42.74	42.38	42.62	+0.35%	15,097,710
2025-12-22	42.29	42.53	42.03	42.47	-0.38%	17,894,920
2025-12-19	43.12	43.37	42.60	42.63	-1.27%	22,611,971
2025-12-18	43.03	43.41	42.97	43.18	+0.98%	21,935,760
2025-12-17	43.06	43.14	42.54	42.76	-0.65%	19,444,600
2025-12-16	43.20	43.31	42.78	43.04	-0.42%	19,067,869
2025-12-15	43.11	43.29	42.83	43.22	+0.91%	19,176,439
2025-12-12	43.17	43.38	42.77	42.83	-0.49%	17,179,820
2025-12-11	42.65	43.15	42.65	43.04	+0.73%	18,703,289
2025-12-10	42.80	42.83	42.41	42.73	-0.05%	25,940,250
2025-12-09	42.95	43.17	42.73	42.75	+0.07%	24,347,240
2025-12-08	43.38	43.41	42.66	42.72	-1.34%	21,607,859
2025-12-05	43.72	43.78	43.28	43.30	—	13,474,680

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+11.99%). Worst month: May (-4.58%). Based on 2 years of daily data (2025–2026).

Jan+0.16%
Feb+11.99%
Mar-3.12%
Apr+1.60%
May-4.58%
Jun+5.20%
Jul-0.94%
Dec-1.41%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Utilities Select Sector SPDR® Fund's (XLU) latest close?

43.61 on 2026-08-07, from the Closelook data lake's daily price record.

What is XLU's 52-week high and low?

47.80 high and 41.74 low over the trailing 52 weeks, as of 2026-08-07.

What is Utilities Select Sector SPDR® Fund's strongest and weakest month historically?

Historically, XLU's strongest calendar month has been Feb (average +11.99%) and its weakest May (average -4.58%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 165 daily bars in the Closelook data lake.