UTILITIES SEL (XLU)
78.04
-1.29 (-1.63%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 79.33 | 79.75 | 77.92 | 78.04 | 11,280,889 | 78.04 |
| 3/03/2025 | 79.14 | 79.58 | 78.80 | 79.33 | 9,601,080 | 79.33 |
| 2/28/2025 | 78.54 | 79.25 | 78.12 | 79.22 | 10,884,992 | 79.22 |
| 2/27/2025 | 79.58 | 79.76 | 77.95 | 78.03 | 12,537,258 | 78.03 |
| 2/26/2025 | 79.62 | 80.50 | 79.36 | 79.80 | 7,710,858 | 79.80 |
| 2/25/2025 | 79.40 | 79.63 | 78.32 | 79.47 | 10,918,893 | 79.47 |
| 2/24/2025 | 80.50 | 80.51 | 79.51 | 79.87 | 7,486,087 | 79.87 |
| 2/21/2025 | 80.26 | 80.53 | 79.88 | 80.27 | 7,773,746 | 80.27 |
| 2/20/2025 | 80.00 | 80.44 | 79.29 | 80.25 | 8,695,389 | 80.25 |
| 2/19/2025 | 79.75 | 80.50 | 79.67 | 80.26 | 6,256,650 | 80.26 |
| 2/18/2025 | 79.43 | 79.97 | 79.16 | 79.84 | 7,754,535 | 79.84 |
| 2/14/2025 | 79.39 | 80.03 | 79.05 | 79.10 | 6,986,160 | 79.10 |
| 2/13/2025 | 79.40 | 79.58 | 78.94 | 79.43 | 8,510,311 | 79.43 |
| 2/12/2025 | 78.37 | 79.44 | 78.02 | 79.25 | 7,444,404 | 79.25 |
| 2/11/2025 | 78.68 | 79.42 | 78.02 | 79.39 | 5,417,755 | 79.39 |
| 2/10/2025 | 78.36 | 79.02 | 77.92 | 78.99 | 5,332,200 | 78.99 |
| 2/07/2025 | 78.28 | 78.83 | 78.05 | 78.14 | 7,165,384 | 78.14 |
| 2/06/2025 | 78.73 | 78.73 | 77.74 | 78.30 | 6,409,884 | 78.30 |
| 2/05/2025 | 78.38 | 78.92 | 77.74 | 78.39 | 7,996,296 | 78.39 |
| 2/04/2025 | 77.85 | 77.98 | 76.83 | 77.61 | 10,249,068 | 77.61 |
| 2/03/2025 | 76.85 | 78.59 | 76.73 | 78.30 | 14,059,566 | 78.30 |
| 1/31/2025 | 78.41 | 78.48 | 77.70 | 77.88 | 9,835,405 | 77.88 |
| 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 |