Utilities Select Sector (XLU)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -1.7774531288 | 82.14 | 82.3799 | 80.32 | 7941631 | 81.41379447 | SP |
| 4 | 0.1 | 0.124100273021 | 80.58 | 82.5 | 78.05 | 10562437 | 80.58662906 | SP |
| 12 | 6.07 | 8.13563865434 | 74.61 | 82.5 | 72.18 | 10310050 | 77.95186772 | SP |
| 26 | 14.03 | 21.0502625656 | 66.65 | 82.5 | 66.28 | 10692676 | 73.87852333 | SP |
| 52 | 21.7 | 36.7921329264 | 58.98 | 82.5 | 58.53 | 13077047 | 67.30151016 | SP |
| 156 | 13.87 | 20.7603652148 | 66.81 | 82.5 | 54.77 | 14254417 | 67.75585585 | SP |
| 260 | 16.85 | 26.3982453392 | 63.83 | 82.5 | 43.435 | 14338884 | 65.44460098 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729895400 | 80.38 | -1.21 | -1.48 | 82 | 82.07 | 80.32 | 8576876 |
| 1729809000 | 81.59 | -0.53 | -0.65 | 82.13 | 82.3 | 81.315 | 5352986 |
| 1729722600 | 82.12 | 0.78 | 0.96 | 81.4 | 82.15 | 81.32 | 9271099 |
| 1729636200 | 81.34 | -0.29 | -0.36 | 81.08 | 81.51 | 80.695 | 8200132 |
| 1729549800 | 81.63 | -0.32 | -0.39 | 82.14 | 82.3799 | 81.3051 | 7127893 |
| 1729290600 | 81.95 | 0.47 | 0.58 | 81.41 | 81.99 | 81.05 | 6809960 |
| 1729204200 | 81.48 | -0.73 | -0.89 | 82.48 | 82.5 | 81.42 | 11586987 |
| 1729117800 | 82.21 | 1.6 | 1.98 | 81.01 | 82.37 | 80.645 | 9268519 |
| 1729031400 | 80.61 | 0.36 | 0.45 | 80.6 | 81.2 | 80.515 | 12862896 |
| 1728945000 | 80.25 | 1 | 1.26 | 79.37 | 80.32 | 79.22 | 8937145 |
| 1728685800 | 79.25 | 0.69 | 0.88 | 78.3 | 79.25 | 78.05 | 8529836 |
| 1728599400 | 78.56 | -0.24 | -0.30 | 78.88 | 79.5 | 78.52 | 12599221 |
| 1728513000 | 78.8 | -0.68 | -0.86 | 79.26 | 79.5 | 78.35 | 16731011 |
| 1728426600 | 79.48 | 0.04 | 0.05 | 79.79 | 80.035 | 79.47 | 11383776 |
| 1728340200 | 79.44 | -1.87 | -2.30 | 81.04 | 81.09 | 79.2285 | 16446728 |
| 1728081000 | 81.31 | -0.13 | -0.16 | 80.74 | 81.4 | 80.48 | 11184279 |
| 1727994600 | 81.44 | -0.03 | -0.04 | 81.92 | 82.055 | 81.24 | 10845573 |
| 1727908200 | 81.47 | 0.04 | 0.05 | 80.91 | 81.62 | 80.8 | 7397291 |
| 1727821800 | 81.43 | 0.65 | 0.80 | 80.69 | 81.545 | 80.2 | 10210237 |
| 1727735400 | 80.78 | 0.36 | 0.45 | 80.58 | 80.83 | 79.86 | 8752174 |
| 1727476200 | 80.42 | 0.79 | 0.99 | 79.96 | 80.635 | 79.88 | 7186391 |
| 1727389800 | 79.63 | -0.55 | -0.69 | 80.03 | 80.38 | 79.41 | 9416086 |
| 1727303400 | 80.18 | 0.42 | 0.53 | 80.2 | 80.42 | 79.48 | 7941819 |
| 1727217000 | 79.76 | -0.57 | -0.71 | 79.88 | 80.77 | 79.59 | 12756518 |
| 1727130600 | 80.33 | 0.25 | 0.31 | 80.03 | 80.4 | 79.74 | 10334276 |
| 1726871400 | 80.08 | 2.06 | 2.64 | 79 | 80.25 | 78.89 | 21693673 |
| 1726785000 | 78.02 | -0.46 | -0.59 | 78.2 | 78.24 | 77.38 | 19582960 |
| 1726698600 | 78.48 | -0.6 | -0.76 | 78.94 | 79.16 | 78.1427 | 22800810 |
| 1726612200 | 79.08 | -0.06 | -0.08 | 79.18 | 79.375 | 78.82 | 13472698 |
| 1726525800 | 79.14 | 0.6 | 0.76 | 78.79 | 79.36 | 78.58 | 9487385 |
| 1726266600 | 78.54 | 1.09 | 1.41 | 77.71 | 78.5591 | 77.42 | 7558885 |
| 1726180200 | 77.45 | 0.17 | 0.22 | 77.45 | 77.58 | 76.97 | 9111907 |
| 1726093800 | 77.28 | 0.24 | 0.31 | 77.05 | 77.355 | 76.15 | 10153108 |
| 1726007400 | 77.04 | 0.36 | 0.47 | 76.82 | 77.365 | 76.56 | 11278236 |
| 1725921000 | 76.68 | 0.77 | 1.01 | 76.24 | 76.69 | 75.8 | 6840303 |
| 1725661800 | 75.91 | -0.73 | -0.95 | 76.81 | 76.941 | 75.9 | 9103901 |
| 1725575400 | 76.64 | -0.19 | -0.25 | 77.41 | 77.5 | 76.41 | 7224825 |
| 1725489000 | 76.83 | 0.65 | 0.85 | 76.55 | 77.405 | 76.45 | 13596223 |
| 1725402600 | 76.18 | -0.11 | -0.14 | 76.31 | 76.73 | 75.94 | 10117483 |
| 1725057000 | 76.29 | 0.57 | 0.75 | 75.86 | 76.4 | 75.58 | 8035256 |
| 1724970600 | 75.72 | 0.4 | 0.53 | 75.56 | 75.79 | 74.82 | 6198055 |
| 1724884200 | 75.32 | 0.01 | 0.01 | 75.54 | 75.955 | 75.25 | 5101004 |
| 1724797800 | 75.31 | -0.6 | -0.79 | 75.75 | 76.02 | 75.275 | 8193663 |
| 1724711400 | 75.91 | 0.49 | 0.65 | 75.68 | 76.2169 | 75.665 | 6539654 |
| 1724452200 | 75.42 | 0.21 | 0.28 | 75.47 | 75.78 | 75.2 | 7287909 |
| 1724365800 | 75.21 | -0.09 | -0.12 | 75.38 | 75.54 | 74.905 | 7181694 |
| 1724279400 | 75.3 | 0.53 | 0.71 | 74.88 | 75.53 | 74.78 | 6546354 |
| 1724193000 | 74.77 | -0.16 | -0.21 | 74.93 | 75.18 | 74.69 | 7833433 |
| 1724106600 | 74.93 | 0.49 | 0.66 | 74.51 | 74.98 | 74.45 | 5559733 |
| 1723847400 | 74.44 | 0.33 | 0.45 | 74.19 | 74.695 | 73.87 | 6126605 |
| 1723761000 | 74.11 | -0.01 | -0.01 | 73.69 | 74.3259 | 73.445 | 9210287 |
| 1723674600 | 74.12 | -0.05 | -0.07 | 74 | 74.56 | 73.57 | 7726768 |
| 1723588200 | 74.17 | 0.43 | 0.58 | 74.05 | 74.24 | 73.725 | 8048970 |
| 1723501800 | 73.74 | 0.13 | 0.18 | 73.63 | 73.7701 | 73.19 | 7170329 |
| 1723242600 | 73.61 | 0.25 | 0.34 | 73.54 | 73.71 | 72.345 | 7963831 |
| 1723156200 | 73.36 | 0.08 | 0.11 | 73 | 73.805 | 72.79 | 11434256 |
| 1723069800 | 73.28 | 0.41 | 0.56 | 73.47 | 74.135 | 73 | 12215289 |
| 1722983400 | 72.87 | 0.61 | 0.84 | 72.54 | 73.71 | 72.49 | 14258849 |
| 1722897000 | 72.26 | -1.96 | -2.64 | 74.61 | 74.61 | 72.18 | 19700293 |
| 1722637800 | 74.22 | 0.12 | 0.16 | 75.04 | 75.56 | 73.205 | 22699790 |
| 1722551400 | 74.1 | 1.31 | 1.80 | 72.93 | 74.2 | 72.84 | 15803628 |
| 1722465000 | 72.79 | 0.93 | 1.29 | 72.87 | 72.95 | 72.09 | 10255912 |
| 1722378600 | 71.86 | 0.37 | 0.52 | 71.41 | 71.92 | 71.26 | 8156493 |
| 1722292200 | 71.49 | 0.32 | 0.45 | 71.44 | 71.72 | 70.86 | 7347283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
