UTILITIES SEL (XLU)

Historical Prices For UTILITIES SEL (XLU)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	87.38	88.24	87.27	88.05	14,597,134	88.05
9/30/2025	87.17	87.55	86.58	87.21	10,979,521	87.21
9/29/2025	86.77	87.20	86.16	87.06	8,565,100	87.06
9/26/2025	85.71	86.83	85.63	86.81	8,117,231	86.81
9/25/2025	86.17	86.35	85.42	85.42	9,344,880	85.42
9/24/2025	85.80	86.40	85.55	86.25	8,656,549	86.25
9/23/2025	85.07	85.78	84.91	85.64	8,948,979	85.64
9/22/2025	84.42	85.39	84.22	85.20	10,127,465	85.20
9/19/2025	84.62	85.29	84.17	84.95	10,487,425	84.38
9/18/2025	84.20	84.95	83.82	84.41	12,651,569	83.85
9/17/2025	84.69	85.06	84.17	84.35	10,083,419	83.79
9/16/2025	85.55	85.58	84.10	84.14	10,825,772	83.58
9/15/2025	85.51	86.10	85.50	85.70	11,409,492	85.13
9/12/2025	84.83	85.75	84.68	85.50	9,363,551	84.93
9/11/2025	84.51	85.13	84.39	85.07	12,132,461	84.50
9/10/2025	83.49	84.75	83.49	84.62	16,082,177	84.05
9/09/2025	82.60	83.47	82.44	83.19	12,869,705	82.63
9/08/2025	83.52	83.56	82.30	82.62	14,234,786	82.07
9/05/2025	83.95	84.14	82.81	83.47	13,503,413	82.91
9/04/2025	84.42	84.64	83.28	83.73	11,180,779	83.17
9/03/2025	83.75	83.99	83.38	83.83	8,633,005	83.27
9/02/2025	84.00	84.14	83.51	84.04	10,327,702	83.48
8/29/2025	84.58	84.76	84.19	84.32	9,734,690	83.76
8/28/2025	85.34	85.37	84.50	84.63	8,038,853	84.06
8/27/2025	85.26	85.48	85.02	85.28	8,410,709	84.71
8/26/2025	85.15	85.44	84.75	85.26	8,630,897	84.69
8/25/2025	85.75	86.00	84.98	85.07	8,491,172	84.50
8/22/2025	86.17	86.54	85.78	86.04	9,617,393	85.46
8/21/2025	86.18	86.62	85.33	85.58	8,115,070	85.01
8/20/2025	86.22	86.72	85.86	86.17	10,084,654	85.59
8/19/2025	85.28	86.11	85.13	86.08	8,215,374	85.50
8/18/2025	85.75	86.07	85.13	85.25	8,040,056	84.68
8/15/2025	85.74	86.09	85.09	85.62	14,796,607	85.05
8/14/2025	86.15	86.41	85.78	85.87	9,373,742	85.30
8/13/2025	86.40	86.53	85.67	86.47	11,297,883	85.89
8/12/2025	86.19	86.30	85.51	86.28	10,378,427	85.70
8/11/2025	86.40	86.46	85.49	85.91	9,774,428	85.34
8/08/2025	86.79	86.94	85.97	86.18	9,222,610	85.60
8/07/2025	85.34	86.79	85.18	86.55	12,850,465	85.97
8/06/2025	86.52	86.55	85.55	85.62	11,510,145	85.05
8/05/2025	87.35	87.67	86.13	86.39	10,727,207	85.81
8/04/2025	86.22	87.56	86.04	87.32	12,866,999	86.74
8/01/2025	85.57	86.26	84.91	85.80	17,926,037	85.23
7/31/2025	84.95	85.80	84.88	85.67	15,089,754	85.10
7/30/2025	84.83	85.97	84.75	85.21	13,712,214	84.64
7/29/2025	83.94	84.63	83.76	84.58	9,198,068	84.01
7/28/2025	84.51	84.53	83.41	83.62	11,205,410	83.06
7/25/2025	84.43	84.61	84.11	84.52	8,160,253	83.95
7/24/2025	84.52	84.69	84.08	84.30	11,068,854	83.74
7/23/2025	85.81	86.02	84.06	84.41	20,164,643	83.85
7/22/2025	84.33	85.10	84.11	85.05	11,758,943	84.48
7/21/2025	83.96	84.53	83.69	84.02	9,958,380	83.46
7/18/2025	82.64	84.04	82.53	83.75	14,313,684	83.19
7/17/2025	81.98	82.61	81.84	82.37	9,878,699	81.82
7/16/2025	82.04	82.36	81.39	82.03	11,312,688	81.48
7/15/2025	82.77	82.77	81.58	81.99	13,126,511	81.44
7/14/2025	82.39	83.05	81.94	82.78	11,941,717	82.23
7/11/2025	81.91	82.77	81.68	82.45	11,099,914	81.90
7/10/2025	81.62	82.72	81.37	82.57	14,538,048	82.02
7/09/2025	81.46	82.06	80.89	81.90	20,124,270	81.35
7/08/2025	81.44	81.44	80.34	81.14	22,145,065	80.60
7/07/2025	81.66	82.06	81.49	82.01	10,107,202	81.46
7/03/2025	81.27	82.17	81.13	81.84	7,450,067	81.29
7/02/2025	81.64	82.01	80.84	81.23	10,945,312	80.69