UTILITIES SEL (XLU)

77.08Last Price

+0.81 (1.06%)Change

Date Range:

2024-10-05 - 2025-01-05

Date	Open	High	Low	Close	Volume	Adjusted Close
1/03/2025	76.71	77.49	76.38	77.08	8,883,942	77.08
1/02/2025	76.24	76.66	75.72	76.27	12,056,199	76.27
12/31/2024	75.76	0.00	75.76	75.69	0	75.69
12/30/2024	75.74	75.95	75.06	75.76	8,434,962	75.76
12/27/2024	75.90	76.30	75.59	76.08	6,902,656	76.08
12/26/2024	76.16	76.51	75.99	76.30	5,057,049	76.30
12/24/2024	76.06	76.50	75.83	76.48	4,505,137	76.48
12/23/2024	75.61	76.12	74.87	76.06	10,055,099	76.06
12/20/2024	74.80	76.60	74.70	76.43	12,594,354	75.80
12/19/2024	74.96	76.08	74.94	75.23	13,538,162	74.61
12/18/2024	76.65	76.76	74.84	74.89	14,893,828	74.27
12/17/2024	76.54	77.02	76.39	76.70	7,938,394	76.07
12/16/2024	77.71	77.91	76.99	77.02	8,059,616	76.39
12/13/2024	77.70	78.05	77.51	77.64	6,904,349	77.00
12/12/2024	78.00	78.25	77.52	77.59	7,702,521	76.95
12/11/2024	78.33	78.39	77.49	77.63	7,528,881	76.99
12/10/2024	78.56	78.56	77.49	78.12	10,158,658	77.48
12/09/2024	79.69	79.80	78.64	78.69	10,535,932	78.04
12/06/2024	80.73	80.92	79.54	79.69	7,124,039	79.04
12/05/2024	80.53	81.14	80.32	80.69	7,111,998	80.03
12/04/2024	80.70	80.90	80.13	80.44	12,084,678	79.78
12/03/2024	81.64	81.90	80.43	80.45	9,425,904	79.79
12/02/2024	82.92	82.95	81.12	81.15	11,040,788	80.48
11/29/2024	83.17	83.23	82.75	82.93	4,617,443	82.25
11/27/2024	83.15	83.41	82.81	82.90	8,578,267	82.22
11/26/2024	81.83	82.95	81.62	82.90	8,684,717	82.22
11/25/2024	82.10	82.25	81.00	81.60	7,113,117	80.93
11/22/2024	82.15	82.27	81.42	81.45	7,880,671	80.78
11/21/2024	80.61	81.99	80.22	81.89	8,687,490	81.22
11/20/2024	80.60	80.87	80.09	80.49	6,097,064	79.83
11/19/2024	79.64	80.46	79.26	80.45	5,874,245	79.79
11/18/2024	79.18	80.16	79.08	79.94	7,330,591	79.28
11/15/2024	78.14	79.34	77.99	79.25	11,965,825	78.60
11/14/2024	78.45	78.85	77.96	78.08	8,852,812	77.44
11/13/2024	79.00	79.03	78.02	78.35	8,205,155	77.71
11/12/2024	79.16	79.34	78.11	78.49	9,349,552	77.85
11/11/2024	79.19	79.87	79.01	79.40	13,004,408	78.75
11/08/2024	78.08	79.34	78.02	79.18	14,428,589	78.53
11/07/2024	77.94	78.47	77.28	77.69	18,850,979	77.05
11/06/2024	77.35	77.89	76.82	77.55	16,477,955	76.91
11/05/2024	77.16	78.36	76.93	78.36	9,486,554	77.72
11/04/2024	77.35	77.76	76.78	77.20	13,976,650	76.57
11/01/2024	79.90	80.14	78.06	78.13	15,509,609	77.49
10/31/2024	79.29	80.50	79.23	79.91	13,757,636	79.25
10/30/2024	79.59	79.74	78.95	79.09	10,455,154	78.44
10/29/2024	80.11	80.12	79.26	79.28	13,866,111	78.63
10/28/2024	80.81	81.42	80.62	81.01	7,311,254	80.34
10/25/2024	82.00	82.07	80.32	80.38	8,759,481	79.72
10/24/2024	82.13	82.30	81.31	81.59	6,546,123	80.92
10/23/2024	81.40	82.15	81.25	82.12	9,821,913	81.45
10/22/2024	81.08	81.51	80.69	81.34	8,559,640	80.67
10/21/2024	82.14	82.38	81.31	81.63	7,405,592	80.96
10/18/2024	81.41	81.99	81.05	81.95	7,017,598	81.28
10/17/2024	82.48	82.50	81.42	81.48	11,763,458	80.81
10/16/2024	81.01	82.37	80.64	82.21	9,549,535	81.53
10/15/2024	80.60	81.20	80.52	80.61	13,213,635	79.95
10/14/2024	79.37	80.32	79.22	80.25	9,146,504	79.59
10/11/2024	78.30	79.25	78.05	79.25	9,666,727	78.60
10/10/2024	78.88	79.50	78.52	78.56	13,163,073	77.91
10/09/2024	79.26	79.50	78.35	78.80	17,143,704	78.15
10/08/2024	79.79	80.03	79.47	79.48	13,046,973	78.83
10/07/2024	81.04	81.09	79.23	79.44	17,641,373	78.79