UTILITIES SEL (XLU)

Historical Prices For UTILITIES SEL (XLU)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	81.27	82.17	81.13	81.84	7,450,067	81.84
7/02/2025	81.64	82.01	80.84	81.23	10,945,312	81.23
7/01/2025	81.63	82.00	80.68	81.94	19,845,368	81.94
6/30/2025	80.94	81.75	80.68	81.66	11,009,049	81.66
6/27/2025	81.38	81.99	81.08	81.33	12,665,223	81.33
6/26/2025	80.65	81.21	80.50	81.17	9,373,170	81.17
6/25/2025	81.40	81.40	80.35	80.50	13,385,732	80.50
6/24/2025	81.33	81.82	81.19	81.59	10,195,026	81.59
6/23/2025	80.64	81.37	80.47	81.24	12,786,506	81.24
6/20/2025	80.73	81.44	80.67	80.78	15,844,321	80.22
6/18/2025	80.54	80.96	80.14	80.56	11,161,980	80.00
6/17/2025	80.90	81.10	79.78	80.35	14,170,356	79.80
6/16/2025	81.82	82.26	80.63	81.02	13,631,805	80.46
6/13/2025	81.77	81.91	81.18	81.42	12,663,066	80.86
6/12/2025	80.96	81.94	80.92	81.89	9,785,399	81.33
6/11/2025	81.10	81.21	80.64	80.91	10,697,446	80.35
6/10/2025	80.88	81.05	80.25	80.86	14,026,414	80.30
6/09/2025	81.05	81.36	80.53	80.67	12,433,411	80.11
6/06/2025	81.24	81.33	80.50	81.19	10,633,698	80.63
6/05/2025	81.19	81.19	80.67	80.83	10,587,543	80.27
6/04/2025	82.26	82.26	80.96	80.96	16,501,039	80.40
6/03/2025	83.17	83.17	81.74	82.40	14,273,977	81.83
6/02/2025	81.57	82.29	81.24	82.18	13,399,670	81.61
5/30/2025	80.93	82.06	80.78	81.92	10,340,256	81.36
5/29/2025	80.57	81.22	80.21	81.09	10,433,707	80.53
5/28/2025	81.62	81.66	80.18	80.53	10,476,516	79.97
5/27/2025	81.69	81.88	81.05	81.67	9,247,370	81.11
5/23/2025	80.64	81.13	79.70	81.06	10,880,020	80.50
5/22/2025	80.57	80.57	79.17	80.10	15,316,698	79.55
5/21/2025	82.50	82.66	81.10	81.26	11,352,135	80.70
5/20/2025	82.40	83.05	82.40	82.77	9,037,680	82.20
5/19/2025	81.49	82.56	81.47	82.53	8,153,239	81.96
5/16/2025	81.11	82.21	80.91	82.18	10,038,559	81.61
5/15/2025	79.62	81.20	79.57	80.99	13,314,857	80.43
5/14/2025	79.48	79.50	78.11	79.30	11,456,379	78.75
5/13/2025	79.64	80.27	79.21	79.65	12,032,549	79.10
5/12/2025	80.61	80.82	79.40	79.76	13,729,614	79.21
5/09/2025	80.31	80.33	79.72	80.24	8,710,182	79.69
5/08/2025	80.79	80.99	79.98	80.10	11,519,717	79.55
5/07/2025	80.38	81.22	80.10	80.75	9,788,287	80.19
5/06/2025	79.56	81.08	79.49	80.52	10,317,374	79.96
5/05/2025	79.49	79.79	78.77	79.55	7,447,984	79.00
5/02/2025	79.42	79.98	78.98	79.75	8,037,104	79.20
5/01/2025	79.39	80.13	78.87	79.13	8,986,149	78.58
4/30/2025	78.99	79.17	77.53	78.90	9,038,526	78.36
4/29/2025	78.58	79.43	78.25	79.30	6,583,343	78.75
4/28/2025	78.25	78.84	77.71	78.69	5,542,414	78.15
4/25/2025	78.52	78.57	77.86	78.21	7,037,678	77.67
4/24/2025	78.27	78.81	77.71	78.45	8,413,520	77.91
4/23/2025	78.77	79.21	77.62	78.33	13,951,918	77.79
4/22/2025	76.74	78.17	76.68	78.00	10,847,902	77.46
4/21/2025	77.42	77.51	75.03	75.93	10,390,032	75.41
4/17/2025	77.28	78.75	77.28	77.77	9,464,381	77.23
4/16/2025	77.87	78.17	76.72	76.98	8,750,261	76.45
4/15/2025	77.86	78.37	77.58	77.68	7,627,877	77.14
4/14/2025	76.92	77.94	76.47	77.69	9,707,226	77.15
4/11/2025	75.36	76.58	74.43	76.32	14,420,583	75.79
4/10/2025	75.40	76.28	73.83	75.40	22,083,528	74.88
4/09/2025	72.46	76.17	71.02	75.97	35,027,286	75.45
4/08/2025	74.70	75.23	72.24	73.09	19,800,210	72.59
4/07/2025	73.39	75.27	71.78	73.39	36,867,596	72.88
4/04/2025	79.29	79.29	74.04	74.53	33,944,350	74.02