UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	61.69	62.43	61.29	62.42	14,931,876	+0.76(+1.23%)
Nov 30, 2023	61.58	61.74	61.15	61.67	15,512,174	+0.27(+0.43%)
Nov 29, 2023	61.91	62.16	61.18	61.40	18,389,386	-0.49(-0.79%)
Nov 28, 2023	61.70	62.34	61.46	61.89	14,966,912	+0.20(+0.32%)
Nov 27, 2023	61.65	61.82	61.20	61.69	12,738,540	+0.10(+0.16%)
Nov 24, 2023	61.43	61.61	61.19	61.60	4,986,279	+0.16(+0.26%)
Nov 22, 2023	61.36	61.46	60.86	61.44	9,118,918	+0.29(+0.48%)
Nov 21, 2023	60.97	61.27	60.57	61.14	10,324,364	+0.13(+0.21%)
Nov 20, 2023	60.92	61.25	60.21	61.02	14,499,213	-0.19(-0.31%)
Nov 17, 2023	61.37	61.44	60.86	61.20	12,151,600	+0.17(+0.27%)
Nov 16, 2023	61.21	61.52	60.99	61.04	17,632,772	+0.32(+0.53%)
Nov 15, 2023	60.73	61.60	60.57	60.71	25,272,036	-0.19(-0.31%)
Nov 14, 2023	59.88	60.95	59.75	60.90	29,167,636	+2.34(+3.99%)
Nov 13, 2023	59.14	59.28	58.47	58.56	15,855,860	-0.71(-1.19%)
Nov 10, 2023	59.22	59.43	58.87	59.27	14,558,179	+0.31(+0.53%)
Nov 09, 2023	59.85	60.03	58.92	58.95	16,383,349	-0.79(-1.32%)
Nov 08, 2023	59.93	59.94	59.07	59.74	22,032,204	-0.44(-0.73%)
Nov 07, 2023	60.65	60.73	60.08	60.18	19,176,966	-0.44(-0.73%)
Nov 06, 2023	60.89	61.09	60.56	60.62	19,455,632	-0.16(-0.26%)
Nov 03, 2023	61.48	61.56	60.76	60.78	22,974,488	+0.35(+0.59%)
Nov 02, 2023	59.44	60.74	59.35	60.43	26,003,614	+1.11(+1.87%)