UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	62.22	62.48	61.56	61.87	14,420,570	-0.37(-0.59%)
Oct 28, 2021	61.77	62.24	61.70	62.24	8,352,450	+0.41(+0.66%)
Oct 27, 2021	62.39	62.55	61.76	61.83	12,039,499	-0.42(-0.67%)
Oct 26, 2021	61.97			62.25	10,486,082	+0.33(+0.54%)
Oct 25, 2021	62.09	62.29	61.76	61.91	8,198,056	-0.27(-0.43%)
Oct 22, 2021	62.03	62.29	61.89	62.18	11,572,286	+0.31(+0.51%)
Oct 21, 2021	61.90	62.12	61.78	61.87	9,394,683	+0.00(+0.00%)
Oct 20, 2021	61.15	62.11	61.09	61.87	15,032,955	+0.96(+1.58%)
Oct 19, 2021	60.61	60.99	60.44	60.90	11,579,678	+0.76(+1.26%)
Oct 18, 2021	60.32	60.48	59.82	60.15	11,211,335	-0.58(-0.96%)
Oct 15, 2021	61.00	61.21	60.63	60.73	16,007,913	-0.18(-0.29%)
Oct 14, 2021	60.37	61.03	60.22	60.90	11,571,356	+0.74(+1.23%)
Oct 13, 2021	59.49	60.21	59.18	60.17	14,171,904	+0.69(+1.17%)
Oct 12, 2021	59.16	59.64	59.00	59.47	11,353,875	+0.40(+0.67%)
Oct 11, 2021	59.64	59.76	58.99	59.07	13,745,808	-0.81(-1.36%)
Oct 08, 2021	60.32	60.44	59.85	59.89	9,623,633	-0.44(-0.74%)
Oct 07, 2021	60.77	61.25	60.26	60.33	14,890,961	-0.32(-0.53%)
Oct 06, 2021	59.55	60.70	59.19	60.66	17,927,580	+0.92(+1.55%)
Oct 05, 2021	59.95	60.17	59.66	59.73	14,130,342	-0.15(-0.25%)
Oct 04, 2021	59.00	60.05	58.97	59.88	21,847,008	+0.81(+1.38%)
Oct 01, 2021	59.43	59.54	58.86	59.06	15,682,777	+0.00(+0.00%)
Sep 30, 2021	59.76	59.76	58.98	59.06	14,678,841	-0.47(-0.79%)
Sep 29, 2021	58.94	59.95	58.79	59.54	16,691,846	+0.77(+1.31%)
Sep 28, 2021	59.46	59.55	58.59	58.77	21,884,978	-0.75(-1.26%)
Sep 27, 2021	60.13	60.74	59.43	59.52	11,777,368	-0.71(-1.18%)
Sep 24, 2021	60.29	60.68	60.08	60.23	12,794,797	-0.06(-0.11%)
Sep 23, 2021	60.62	61.07	60.24	60.29	10,488,752	-0.32(-0.53%)
Sep 22, 2021	60.88	61.11	60.39	60.62	13,404,461	-0.04(-0.06%)
Sep 21, 2021	61.00	61.41	60.62	60.66	14,283,936	-0.17(-0.27%)
Sep 20, 2021	60.80	61.35	60.16	60.82	24,701,250	-0.11(-0.18%)
Sep 17, 2021	61.76	62.09	60.88	60.93	13,680,586	-0.95(-1.54%)
Sep 16, 2021	62.40	62.66	61.80	61.89	17,143,534	-0.52(-0.84%)
Sep 15, 2021	62.40	62.82	62.06	62.41	10,795,127	-0.08(-0.13%)
Sep 14, 2021	62.91	63.11	62.34	62.49	15,312,253	-0.21(-0.34%)
Sep 13, 2021	63.35	63.42	62.52	62.70	14,295,674	-0.11(-0.18%)
Sep 10, 2021	63.66	63.69	62.80	62.81	13,433,184	-0.89(-1.40%)
Sep 09, 2021	63.85	64.08	63.65	63.70	8,911,174	-0.35(-0.54%)
Sep 08, 2021	62.89	64.23	62.74	64.05	15,898,426	+1.13(+1.79%)
Sep 07, 2021	63.71	63.72	62.81	62.92	14,324,526	-0.84(-1.32%)
Sep 03, 2021	64.11	64.20	63.61	63.77	10,322,570	-0.53(-0.83%)
Sep 02, 2021	63.86	64.30	63.80	64.30	11,223,687	+0.58(+0.91%)
Sep 01, 2021	63.07	63.93	62.99	63.72	14,529,950	+0.83(+1.31%)
Aug 31, 2021	62.94	63.25	62.63	62.90	12,302,958	-0.07(-0.12%)
Aug 30, 2021	62.86	63.15	62.65	62.97	12,908,648	+0.09(+0.15%)
Aug 27, 2021	62.96	63.17	62.76	62.88	11,444,788	-0.02(-0.03%)
Aug 26, 2021	63.05	63.08	62.76	62.90	9,060,778	-0.16(-0.25%)
Aug 25, 2021	62.92	63.26	62.57	63.05	8,897,425	+0.12(+0.19%)
Aug 24, 2021	63.32	63.37	62.51	62.93	13,802,110	-0.41(-0.65%)
Aug 23, 2021	64.13	64.15	63.23	63.35	11,894,544	-0.83(-1.29%)
Aug 20, 2021	63.27	64.22	62.94	64.17	12,848,603	+0.79(+1.25%)
Aug 19, 2021	63.15	63.90	63.09	63.38	15,104,698	+0.26(+0.41%)
Aug 18, 2021	63.44	63.58	62.92	63.13	17,114,748	-0.32(-0.51%)
Aug 17, 2021	63.24	63.46	62.82	63.45	12,552,060	+0.04(+0.06%)
Aug 16, 2021	63.03	63.86	62.96	63.41	14,055,443	+0.39(+0.61%)
Aug 13, 2021	62.71	63.10	62.59	63.03	12,848,526	+0.44(+0.70%)
Aug 12, 2021	62.41	62.80	62.38	62.59	10,308,780	+0.06(+0.10%)
Aug 11, 2021	62.08	62.81	62.08	62.52	10,073,776	+0.58(+0.93%)
Aug 10, 2021	61.93	62.15	61.66	61.94	8,627,437	+0.06(+0.10%)
Aug 09, 2021	61.94	62.11	61.54	61.88	9,189,183	-0.02(-0.03%)
Aug 06, 2021	61.87	62.35	61.72	61.90	10,897,665	-0.04(-0.06%)
Aug 05, 2021	61.35	62.02	61.19	61.93	17,320,928	+0.67(+1.09%)
Aug 04, 2021	61.11	61.34	60.50	61.26	17,641,022	-0.09(-0.15%)
Aug 03, 2021	61.10	61.64	60.81	61.36	14,163,302	+0.35(+0.57%)