XLU returned 37.1% between 2020 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $81.66 | $81.69 | $73.56 | $75.16 | 187,763,155 |
November 2024 | $78.69 | $82.14 | $75.61 | $81.67 | 207,136,305 |
October 2024 | $79.46 | $81.25 | $76.86 | $78.69 | 252,749,457 |
September 2024 | $74.64 | $79.60 | $74.14 | $79.55 | 241,094,274 |
August 2024 | $71.34 | $74.73 | $70.60 | $74.62 | 218,767,292 |
July 2024 | $67.35 | $71.36 | $66.12 | $71.20 | 201,342,621 |
June 2024 | $70.45 | $70.51 | $66.34 | $66.65 | 206,310,679 |
May 2024 | $64.75 | $70.74 | $64.50 | $70.56 | 286,173,252 |
April 2024 | $63.71 | $65.26 | $60.69 | $64.76 | 312,985,868 |
March 2024 | $59.58 | $63.80 | $58.67 | $63.70 | 303,143,554 |
February 2024 | $58.89 | $60.26 | $56.92 | $59.76 | 326,761,390 |
January 2024 | $60.69 | $62.57 | $57.61 | $59.14 | 367,699,503 |
December 2023 | $59.86 | $63.59 | $59.47 | $60.95 | 295,740,357 |
November 2023 | $56.99 | $60.49 | $56.43 | $59.84 | 357,874,687 |
October 2023 | $55.86 | $57.58 | $52.22 | $56.91 | 565,032,194 |
September 2023 | $59.86 | $62.05 | $55.87 | $56.18 | 335,582,972 |
August 2023 | $63.36 | $63.69 | $59.19 | $59.54 | 307,503,934 |
July 2023 | $61.76 | $65.40 | $61.09 | $63.43 | 265,241,590 |
June 2023 | $61.02 | $63.64 | $60.01 | $61.89 | 288,419,426 |
May 2023 | $64.56 | $65.45 | $59.97 | $60.91 | 287,379,851 |
April 2023 | $63.26 | $65.93 | $62.71 | $64.71 | 211,991,675 |
March 2023 | $60.21 | $63.53 | $59.25 | $63.50 | 394,352,607 |
February 2023 | $64.03 | $65.30 | $60.53 | $60.53 | 220,384,969 |
January 2023 | $65.84 | $67.30 | $63.17 | $64.34 | 219,053,423 |
December 2022 | $66.62 | $68.16 | $64.28 | $65.65 | 222,424,710 |
