UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.81	62.11	61.30	61.59	15,461,740	+0.02(+0.03%)
Feb 28, 2024	61.31	61.66	61.17	61.57	11,586,210	+0.19(+0.31%)
Feb 27, 2024	60.60	61.40	60.35	61.38	13,855,327	+1.14(+1.89%)
Feb 26, 2024	61.16	61.19	60.13	60.24	12,897,006	-1.21(-1.97%)
Feb 23, 2024	61.15	61.74	60.99	61.45	12,387,831	+0.44(+0.72%)
Feb 22, 2024	61.01	61.27	60.55	61.02	16,051,773	-0.48(-0.77%)
Feb 21, 2024	61.09	61.57	60.79	61.49	15,915,178	+0.80(+1.32%)
Feb 20, 2024	60.62	61.38	60.56	60.69	11,475,956	-0.04(-0.07%)
Feb 16, 2024	60.50	61.01	60.13	60.73	15,080,629	-0.07(-0.11%)
Feb 15, 2024	59.98	60.84	59.98	60.80	17,482,980	+1.00(+1.68%)
Feb 14, 2024	59.69	59.94	59.35	59.80	17,579,804	+0.33(+0.55%)
Feb 13, 2024	60.13	60.44	58.66	59.47	22,945,552	-1.00(-1.66%)
Feb 12, 2024	59.78	60.52	59.63	60.47	12,713,871	+0.69(+1.16%)
Feb 09, 2024	59.38	59.84	59.26	59.78	14,966,104	+0.23(+0.38%)
Feb 08, 2024	59.71	59.84	59.03	59.55	21,046,172	-0.43(-0.71%)
Feb 07, 2024	60.17	60.30	59.66	59.97	11,972,301	+0.04(+0.07%)
Feb 06, 2024	59.69	60.13	59.50	59.94	13,891,972	+0.22(+0.37%)
Feb 05, 2024	60.39	60.43	59.69	59.72	20,111,398	-1.27(-2.08%)
Feb 02, 2024	61.40	61.58	60.56	60.99	26,133,728	-1.12(-1.80%)
Feb 01, 2024	60.69	62.11	60.41	62.11	25,966,156	+1.16(+1.90%)
Jan 31, 2024	61.58	61.85	60.59	60.95	30,067,322	-0.13(-0.21%)
Jan 30, 2024	60.95	61.44	60.55	61.08	18,201,190	-0.02(-0.03%)
Jan 29, 2024	60.75	61.33	60.39	61.10	13,134,317	+0.39(+0.64%)
Jan 26, 2024	60.69	60.93	60.51	60.71	18,478,084	+0.18(+0.30%)
Jan 25, 2024	60.25	60.54	59.69	60.53	25,469,880	+1.07(+1.80%)
Jan 24, 2024	60.70	60.80	59.37	59.46	25,648,634	-0.82(-1.37%)
Jan 23, 2024	60.19	60.47	59.92	60.28	20,804,488	+0.11(+0.18%)
Jan 22, 2024	60.46	60.91	59.91	60.17	21,010,120	-0.31(-0.51%)
Jan 19, 2024	60.62	60.72	60.09	60.48	14,245,392	-0.08(-0.13%)
Jan 18, 2024	60.91	60.97	60.21	60.56	19,893,970	-0.65(-1.07%)
Jan 17, 2024	61.76	62.33	60.75	61.21	19,763,266	-0.90(-1.45%)
Jan 16, 2024	62.49	62.66	61.97	62.12	15,346,629	-0.68(-1.09%)
Jan 12, 2024	62.86	63.06	62.55	62.80	9,849,521	+0.36(+0.57%)
Jan 11, 2024	63.72	63.73	62.24	62.44	22,355,976	-1.49(-2.33%)
Jan 10, 2024	63.94	64.23	63.70	63.93	11,017,106	-0.01(-0.02%)
Jan 09, 2024	64.13	64.23	63.80	63.94	14,521,627	-0.53(-0.82%)
Jan 08, 2024	63.86	64.49	63.66	64.47	11,813,265	+0.47(+0.73%)
Jan 05, 2024	63.67	64.30	63.39	64.00	13,707,414	+0.24(+0.37%)
Jan 04, 2024	64.03	64.37	63.68	63.76	13,420,203	-0.20(-0.31%)
Jan 03, 2024	63.70	64.08	63.27	63.96	16,568,600	+0.24(+0.37%)
Jan 02, 2024	62.54	63.87	62.41	63.72	15,505,489	+0.91(+1.45%)
Dec 29, 2023	62.75	62.94	62.39	62.81	11,331,868	-0.08(-0.13%)
Dec 28, 2023	62.25	62.98	62.25	62.89	8,763,699	+0.45(+0.71%)
Dec 27, 2023	62.37	62.56	62.13	62.44	9,570,581	-0.04(-0.06%)
Dec 26, 2023	62.01	62.72	61.99	62.48	9,616,541	+0.38(+0.61%)
Dec 22, 2023	62.13	62.72	61.99	62.11	13,408,605	+0.21(+0.34%)
Dec 21, 2023	62.00	62.33	61.46	61.90	16,009,754	+0.11(+0.18%)
Dec 20, 2023	62.99	63.17	61.78	61.79	18,422,476	-1.28(-2.03%)
Dec 19, 2023	62.93	63.15	62.66	63.07	12,756,737	+0.36(+0.57%)
Dec 18, 2023	63.03	63.38	62.58	62.71	16,387,233	-0.14(-0.23%)
Dec 15, 2023	63.33	63.65	62.39	62.85	27,036,140	-1.11(-1.74%)
Dec 14, 2023	65.20	65.54	63.84	63.96	33,059,546	-0.84(-1.30%)
Dec 13, 2023	62.52	64.81	62.18	64.81	22,096,464	+2.36(+3.78%)
Dec 12, 2023	62.80	62.82	61.97	62.45	11,076,562	-0.26(-0.41%)
Dec 11, 2023	61.98	62.79	61.98	62.71	11,423,657	+0.40(+0.65%)
Dec 08, 2023	62.32	62.59	61.84	62.30	12,214,553	-0.12(-0.19%)
Dec 07, 2023	62.65	62.87	62.14	62.42	11,132,066	-0.14(-0.22%)
Dec 06, 2023	62.01	62.58	61.92	62.56	13,646,544	+0.83(+1.34%)
Dec 05, 2023	62.23	62.24	61.49	61.73	11,489,145	-0.44(-0.71%)
Dec 04, 2023	62.13	62.70	61.86	62.18	15,526,125	-0.25(-0.39%)