UTILITIES SEL (XLU)

Historical Prices For UTILITIES SEL (XLU)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	79.29	79.29	74.04	74.53	33,944,350	74.53
4/03/2025	79.32	80.21	78.82	78.92	19,324,854	78.92
4/02/2025	78.99	79.60	78.59	79.42	6,474,386	79.42
4/01/2025	78.80	79.28	78.28	79.05	9,042,268	79.05
3/31/2025	78.10	79.17	78.08	78.85	10,757,784	78.85
3/28/2025	77.88	78.47	77.74	77.98	9,539,294	77.98
3/27/2025	77.36	78.05	77.18	77.41	6,985,930	77.41
3/26/2025	76.93	77.61	76.93	77.43	7,582,106	77.43
3/25/2025	78.09	78.11	76.56	76.92	11,198,089	76.92
3/24/2025	78.50	79.12	78.10	78.17	7,198,391	78.17
3/21/2025	78.95	79.33	78.26	78.75	7,813,984	78.19
3/20/2025	78.95	79.38	78.78	79.26	8,207,216	78.70
3/19/2025	78.69	79.05	78.41	78.94	8,081,780	78.38
3/18/2025	78.73	78.87	78.14	78.65	9,642,725	78.10
3/17/2025	78.85	79.66	78.46	79.20	9,645,090	78.64
3/14/2025	77.59	78.96	77.31	78.87	9,134,960	78.31
3/13/2025	77.43	77.68	76.87	77.36	8,400,879	76.81
3/12/2025	77.40	77.85	76.70	77.17	8,716,219	76.63
3/11/2025	78.10	78.40	77.00	77.41	16,320,160	76.86
3/10/2025	77.02	78.37	77.02	78.14	18,681,270	77.59
3/07/2025	76.05	77.63	75.83	77.29	11,617,231	76.75
3/06/2025	76.89	76.96	75.66	75.88	12,702,274	75.35
3/05/2025	77.52	78.04	76.86	77.49	10,318,414	76.94
3/04/2025	79.33	79.75	77.92	78.04	11,280,889	77.49
3/03/2025	79.14	79.58	78.80	79.33	9,601,080	78.77
2/28/2025	78.54	79.25	78.12	79.22	10,884,992	78.66
2/27/2025	79.58	79.76	77.95	78.03	12,537,258	77.48
2/26/2025	79.62	80.50	79.36	79.80	7,710,858	79.24
2/25/2025	79.40	79.63	78.32	79.47	10,918,893	78.91
2/24/2025	80.50	80.51	79.51	79.87	7,486,087	79.31
2/21/2025	80.26	80.53	79.88	80.27	7,773,746	79.70
2/20/2025	80.00	80.44	79.29	80.25	8,695,389	79.68
2/19/2025	79.75	80.50	79.67	80.26	6,256,650	79.69
2/18/2025	79.43	79.97	79.16	79.84	7,754,535	79.28
2/14/2025	79.39	80.03	79.05	79.10	6,986,160	78.54
2/13/2025	79.40	79.58	78.94	79.43	8,510,311	78.87
2/12/2025	78.37	79.44	78.02	79.25	7,444,404	78.69
2/11/2025	78.68	79.42	78.02	79.39	5,417,755	78.83
2/10/2025	78.36	79.02	77.92	78.99	5,332,200	78.43
2/07/2025	78.28	78.83	78.05	78.14	7,165,384	77.59
2/06/2025	78.73	78.73	77.74	78.30	6,409,884	77.75
2/05/2025	78.38	78.92	77.74	78.39	7,996,296	77.84
2/04/2025	77.85	77.98	76.83	77.61	10,249,068	77.06
2/03/2025	76.85	78.59	76.73	78.30	14,059,566	77.75
1/31/2025	78.41	78.48	77.70	77.88	9,835,405	77.33
1/30/2025	77.63	78.46	77.56	78.34	9,356,309	77.79
1/29/2025	76.56	77.62	76.48	76.74	9,565,367	76.20
1/28/2025	77.61	77.61	75.90	76.58	14,270,090	76.04
1/27/2025	77.89	78.08	75.83	77.65	21,238,838	77.10
1/24/2025	78.57	79.72	78.40	79.49	8,385,106	78.93
1/23/2025	78.61	79.25	78.47	78.69	10,814,543	78.14
1/22/2025	80.27	80.27	78.28	78.32	11,820,192	77.77
1/21/2025	79.73	80.44	79.53	80.05	10,805,116	79.49
1/17/2025	78.68	79.20	78.43	78.84	7,334,547	78.28
1/16/2025	76.75	78.75	76.72	78.73	15,206,502	78.18
1/15/2025	77.00	77.55	76.70	76.79	10,680,200	76.25
1/14/2025	74.99	75.91	74.80	75.68	9,840,466	75.15
1/13/2025	75.50	75.58	73.91	74.70	12,445,579	74.17
1/10/2025	76.25	76.84	75.22	75.58	15,608,498	75.05
1/08/2025	75.90	76.09	74.76	76.01	13,422,955	75.47
1/07/2025	76.48	76.81	75.83	76.03	11,427,781	75.49
1/06/2025	77.08	77.14	75.97	76.22	12,810,941	75.68