UTILITIES SEL (XLU)
78.04
-0.30 (-0.38%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 77.63 | 78.46 | 77.56 | 78.34 | 9,356,309 | 78.34 |
| 1/29/2025 | 76.56 | 77.62 | 76.48 | 76.74 | 9,565,367 | 76.74 |
| 1/28/2025 | 77.61 | 77.61 | 75.90 | 76.58 | 14,270,090 | 76.58 |
| 1/27/2025 | 77.89 | 78.08 | 75.83 | 77.65 | 21,238,838 | 77.65 |
| 1/24/2025 | 78.57 | 79.72 | 78.40 | 79.49 | 8,385,106 | 79.49 |
| 1/23/2025 | 78.61 | 79.25 | 78.47 | 78.69 | 10,814,543 | 78.69 |
| 1/22/2025 | 80.27 | 80.27 | 78.28 | 78.32 | 11,820,192 | 78.32 |
| 1/21/2025 | 79.73 | 80.44 | 79.53 | 80.05 | 10,805,116 | 80.05 |
| 1/17/2025 | 78.68 | 79.20 | 78.43 | 78.84 | 7,334,547 | 78.84 |
| 1/16/2025 | 76.75 | 78.75 | 76.72 | 78.73 | 15,206,502 | 78.73 |
| 1/15/2025 | 77.00 | 77.55 | 76.70 | 76.79 | 10,680,200 | 76.79 |
| 1/14/2025 | 74.99 | 75.91 | 74.80 | 75.68 | 9,840,466 | 75.68 |
| 1/13/2025 | 75.50 | 75.58 | 73.91 | 74.70 | 12,445,579 | 74.70 |
| 1/10/2025 | 76.25 | 76.84 | 75.22 | 75.58 | 15,608,498 | 75.58 |
| 1/08/2025 | 75.90 | 76.09 | 74.76 | 76.01 | 13,422,955 | 76.01 |
| 1/07/2025 | 76.48 | 76.81 | 75.83 | 76.03 | 11,427,781 | 76.03 |
| 1/06/2025 | 77.08 | 77.14 | 75.97 | 76.22 | 12,810,941 | 76.22 |
| 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 | 7,110,900 | 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 | 6,095,522 | 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 |