XLU returned 37.1% between 2020 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $81.10 | $81.13 | $73.06 | $74.64 | 187,763,155 |
November 2024 | $78.14 | $81.58 | $75.09 | $81.11 | 207,136,305 |
October 2024 | $78.92 | $80.69 | $76.33 | $78.15 | 252,749,457 |
September 2024 | $74.13 | $79.05 | $73.63 | $79.00 | 241,094,274 |
August 2024 | $70.85 | $74.22 | $70.12 | $74.11 | 218,767,292 |
July 2024 | $66.88 | $70.87 | $65.66 | $70.71 | 201,342,621 |
June 2024 | $69.96 | $70.02 | $65.88 | $66.19 | 206,310,679 |
May 2024 | $64.30 | $70.26 | $64.05 | $70.08 | 286,173,252 |
April 2024 | $63.27 | $64.81 | $60.28 | $64.31 | 312,985,868 |
March 2024 | $59.17 | $63.37 | $58.26 | $63.26 | 303,143,554 |
February 2024 | $58.48 | $59.85 | $56.52 | $59.35 | 326,761,390 |
January 2024 | $60.27 | $62.14 | $57.21 | $58.73 | 367,699,503 |
December 2023 | $59.45 | $63.15 | $59.06 | $60.53 | 295,740,357 |
November 2023 | $56.59 | $60.07 | $56.04 | $59.42 | 357,874,687 |
October 2023 | $55.48 | $57.18 | $51.86 | $56.52 | 565,032,194 |
September 2023 | $59.44 | $61.62 | $55.49 | $55.80 | 335,582,972 |
August 2023 | $62.92 | $63.25 | $58.78 | $59.13 | 307,503,934 |
July 2023 | $61.33 | $64.95 | $60.66 | $62.99 | 265,241,590 |
June 2023 | $60.60 | $63.20 | $59.59 | $61.46 | 288,419,426 |
May 2023 | $64.11 | $65.00 | $59.56 | $60.49 | 287,379,851 |
April 2023 | $62.83 | $65.47 | $62.28 | $64.26 | 211,991,675 |
March 2023 | $59.80 | $63.09 | $58.84 | $63.06 | 394,352,607 |
February 2023 | $63.59 | $64.85 | $60.11 | $60.11 | 220,384,969 |
January 2023 | $65.38 | $66.83 | $62.74 | $63.89 | 219,053,423 |
December 2022 | $66.16 | $67.68 | $63.84 | $65.20 | 222,424,710 |
