Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Street Ut (XLU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 43.54 43.86 42.98 43.35 3,328,681
5th Feb 2026 (Thu) 43.22 43.365 42.87 43.10 2,159,319
4th Feb 2026 (Wed) 43.48 43.64 42.99 43.08 2,010,959
3rd Feb 2026 (Tue) 42.76 43.42 42.73 43.24 3,116,974
2nd Feb 2026 (Mon) 43.285 43.47 42.55 42.62 3,507,457
30th Jan 2026 (Fri) 43.26 43.37 42.77 43.25 1,536,089
29th Jan 2026 (Thu) 43.56 43.77 43.08 43.33 2,166,121
28th Jan 2026 (Wed) 43.49 43.66 43.135 43.43 1,843,415
27th Jan 2026 (Tue) 42.84 43.545 42.595 43.43 3,066,643
26th Jan 2026 (Mon) 42.68 43.18 42.68 42.87 1,271,970
23rd Jan 2026 (Fri) 42.68 42.75 42.31 42.56 2,540,074
22nd Jan 2026 (Thu) 43.215 43.27 42.61 42.71 2,483,337
21st Jan 2026 (Wed) 43.28 43.28 42.70 43.02 2,127,898
20th Jan 2026 (Tue) 43.13 43.35 42.83 42.96 1,953,778
19th Jan 2026 (Mon) 43.185 43.515 42.94 43.39 2,132,837
16th Jan 2026 (Fri) 43.185 43.515 42.94 43.39 2,132,837
15th Jan 2026 (Thu) 43.36 43.815 43.33 43.61 1,911,386
14th Jan 2026 (Wed) 42.78 43.31 42.78 43.17 1,825,466
13th Jan 2026 (Tue) 42.60 42.955 42.42 42.58 2,147,701
12th Jan 2026 (Mon) 42.35 42.71 42.30 42.58 1,687,950
9th Jan 2026 (Fri) 42.60 42.88 42.50 42.51 1,176,586
8th Jan 2026 (Thu) 41.82 42.285 41.815 41.99 2,465,201
7th Jan 2026 (Wed) 42.95 42.955 41.745 41.87 2,927,939
6th Jan 2026 (Tue) 42.78 42.955 42.525 42.91 2,428,996
5th Jan 2026 (Mon) 43.23 43.28 42.065 42.70 2,781,052
2nd Jan 2026 (Fri) 42.89 43.38 42.66 43.18 1,940,382
1st Jan 2026 (Thu) 42.96 43.01 42.68 42.69 1,136,548
31st Dec 2025 (Wed) 42.96 43.01 42.68 42.69 1,136,548
30th Dec 2025 (Tue) 42.865 43.03 42.815 42.96 1,044,277
29th Dec 2025 (Mon) 42.80 43.11 42.79 42.86 1,382,471
26th Dec 2025 (Fri) 42.775 42.87 42.635 42.78 935,264
25th Dec 2025 (Thu) 42.63 42.86 42.56 42.81 698,981
24th Dec 2025 (Wed) 42.63 42.86 42.56 42.81 698,981
23rd Dec 2025 (Tue) 42.40 42.74 42.385 42.62 1,302,125
22nd Dec 2025 (Mon) 42.27 42.52 42.035 42.47 1,395,455
19th Dec 2025 (Fri) 43.105 43.36 42.60 42.63 2,841,240
18th Dec 2025 (Thu) 43.03 43.41 42.97 43.18 2,162,918
17th Dec 2025 (Wed) 43.04 43.14 42.55 42.76 2,204,985
16th Dec 2025 (Tue) 43.16 43.31 42.785 43.04 2,231,604
15th Dec 2025 (Mon) 43.15 43.28 42.84 43.22 1,530,180
12th Dec 2025 (Fri) 43.20 43.37 42.77 42.83 2,050,123
11th Dec 2025 (Thu) 42.65 43.15 42.65 43.04 1,936,610
10th Dec 2025 (Wed) 42.76 42.825 42.415 42.73 2,094,541
9th Dec 2025 (Tue) 42.95 43.16 42.73 42.75 2,751,456
8th Dec 2025 (Mon) 43.30 43.30 42.665 42.72 2,048,744
FTSE 100 Latest
Value10,369.75
Change60.53