PHLX Utility Sector Total Return (XUTY)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1413.8646 | -7.41 | -0.52 | 1425.775 | 1428.4958 | 1412.6025 | 0 |
| 1718917200 | 1421.2764 | 13.53 | 0.96 | 1411.0755 | 1424.2578 | 1409.7538 | 0 |
| 1718744400 | 1407.7439 | -2.84 | -0.20 | 1396.9919 | 1408.5972 | 1395.049 | 0 |
| 1718658000 | 1410.5807 | -14.65 | -1.03 | 1416.7309 | 1422.3403 | 1409.5662 | 0 |
| 1718398800 | 1425.2298 | -2.45 | -0.17 | 1420.1967 | 1426.42 | 1414.6935 | 0 |
| 1718312400 | 1427.675 | 4.4 | 0.31 | 1424.9854 | 1433.3032 | 1414.7847 | 0 |
| 1718226000 | 1423.2739 | -9.83 | -0.69 | 1449.7164 | 1450.2428 | 1418.8737 | 0 |
| 1718139600 | 1433.1067 | -14.29 | -0.99 | 1429.9372 | 1435.4804 | 1424.2947 | 0 |
| 1718053200 | 1447.3946 | 19.31 | 1.35 | 1427.0134 | 1449.113 | 1423.2968 | 0 |
| 1717794000 | 1428.0799 | -16.02 | -1.11 | 1430.0782 | 1443.7422 | 1427.3896 | 0 |
| 1717707600 | 1444.1035 | -12.74 | -0.87 | 1453.6729 | 1462.6481 | 1442.7764 | 0 |
| 1717621200 | 1456.8474 | -10.63 | -0.72 | 1465.6375 | 1466.097 | 1454.4788 | 0 |
| 1717534800 | 1467.48 | 0.04 | 0.00 | 1463.0812 | 1472.7458 | 1452.1913 | 0 |
| 1717448400 | 1467.4364 | -15.15 | -1.02 | 1479.8359 | 1481.0138 | 1462.657 | 0 |
| 1717189200 | 1482.5842 | 28.78 | 1.98 | 1456.8228 | 1484.5037 | 1455.252 | 0 |
| 1717102800 | 1453.8009 | 21.21 | 1.48 | 1438.1226 | 1454.215 | 1435.8092 | 0 |
| 1717016400 | 1432.5873 | -19.02 | -1.31 | 1438.6222 | 1439.9303 | 1427.7299 | 0 |
| 1716930000 | 1451.6045 | -1.74 | -0.12 | 1454.0272 | 1460.3543 | 1448.7331 | 0 |
| 1716584400 | 1453.3472 | 12.76 | 0.89 | 1445.417 | 1459.5582 | 1442.9003 | 0 |
| 1716498000 | 1440.589 | -26.23 | -1.79 | 1460.2493 | 1460.7326 | 1439.8042 | 0 |
| 1716411600 | 1466.8192 | -17.7 | -1.19 | 1476.2066 | 1481.7597 | 1465.125 | 0 |
| 1716325200 | 1484.5163 | 13.94 | 0.95 | 1471.0313 | 1484.9007 | 1470.1312 | 0 |
| 1716238800 | 1470.5755 | -1.79 | -0.12 | 1473.4281 | 1473.6735 | 1466.7612 | 0 |
| 1715979600 | 1472.3674 | 0.3 | 0.02 | 1470.8942 | 1475.3625 | 1464.579 | 0 |
| 1715893200 | 1472.0719 | -3.14 | -0.21 | 1476.9671 | 1483.2974 | 1469.7793 | 0 |
| 1715806800 | 1475.2148 | 18.49 | 1.27 | 1471.8981 | 1479.6903 | 1470.2475 | 0 |
| 1715720400 | 1456.7253 | 3.85 | 0.26 | 1461.1274 | 1461.8107 | 1448.6515 | 0 |
| 1715634000 | 1452.8799 | 2.66 | 0.18 | 1455.1326 | 1463.538 | 1448.034 | 0 |
| 1715374800 | 1450.2182 | -3.1 | -0.21 | 1462.0456 | 1462.5975 | 1447.6339 | 0 |
| 1715288400 | 1453.3153 | 21.3 | 1.49 | 1431.3014 | 1454.1513 | 1427.9626 | 0 |
| 1715202000 | 1432.0175 | 11.54 | 0.81 | 1417.0746 | 1433.1415 | 1413.9771 | 0 |
| 1715115600 | 1420.4822 | 17.97 | 1.28 | 1409.7447 | 1421.6153 | 1406.3109 | 0 |
| 1715029200 | 1402.5107 | 7.55 | 0.54 | 1399.7949 | 1403.6437 | 1390.299 | 0 |
| 1714770000 | 1394.9577 | 13.14 | 0.95 | 1395.4209 | 1397.1792 | 1381.8621 | 0 |
| 1714683600 | 1381.8134 | 5.73 | 0.42 | 1380.6092 | 1384.6993 | 1369.6456 | 0 |
| 1714597200 | 1376.0868 | 16.26 | 1.20 | 1356.8244 | 1387.964 | 1354.0917 | 0 |
| 1714510800 | 1359.824 | -7.46 | -0.55 | 1358.7085 | 1370.5451 | 1350.6731 | 0 |
| 1714424400 | 1367.2807 | 19 | 1.41 | 1359.7153 | 1369.8715 | 1359.1754 | 0 |
| 1714165200 | 1348.2798 | -16.16 | -1.18 | 1363.7096 | 1365.1994 | 1348.1457 | 0 |
| 1714078800 | 1364.441 | 4.47 | 0.33 | 1357.3711 | 1369.7994 | 1345.8488 | 0 |
| 1713992400 | 1359.9706 | 7.78 | 0.58 | 1338.6891 | 1364.3747 | 1334.6472 | 0 |
| 1713906000 | 1352.1945 | 7.48 | 0.56 | 1342.3501 | 1359.5279 | 1341.9188 | 0 |
| 1713819600 | 1344.7184 | 12.77 | 0.96 | 1331.7835 | 1347.9093 | 1324.3304 | 0 |
| 1713560400 | 1331.9487 | 18.7 | 1.42 | 1316.393 | 1335.3646 | 1315.063 | 0 |
| 1713474000 | 1313.2484 | 9.26 | 0.71 | 1307.7369 | 1317.2122 | 1299.2031 | 0 |
| 1713387600 | 1303.989 | 27.27 | 2.14 | 1285.289 | 1306.9065 | 1282.5748 | 0 |
| 1713301200 | 1276.724 | -17.76 | -1.37 | 1290.834 | 1291.1751 | 1272.6252 | 0 |
| 1713214800 | 1294.4867 | -11.71 | -0.90 | 1315.8397 | 1320.3273 | 1289.1176 | 0 |
| 1712955600 | 1306.1935 | -10.82 | -0.82 | 1316.8095 | 1322.1792 | 1300.4092 | 0 |
| 1712869200 | 1317.0157 | -1.26 | -0.10 | 1324.8864 | 1325.2032 | 1308.1579 | 0 |
| 1712782800 | 1318.2718 | -23.44 | -1.75 | 1314.1168 | 1322.753 | 1305.6959 | 0 |
| 1712696400 | 1341.7103 | 7.17 | 0.54 | 1341.6577 | 1343.8441 | 1333.5283 | 0 |
| 1712610000 | 1334.5444 | 8.79 | 0.66 | 1327.2023 | 1336.211 | 1323.5734 | 0 |
| 1712350800 | 1325.7496 | 4.95 | 0.37 | 1312.5789 | 1328.8421 | 1306.7552 | 0 |
| 1712264400 | 1320.7998 | -1.52 | -0.12 | 1336.9381 | 1336.9381 | 1312.4469 | 0 |
| 1712178000 | 1322.3219 | -6.03 | -0.45 | 1327.9358 | 1330.6462 | 1317.676 | 0 |
| 1712091600 | 1328.3476 | 2.1 | 0.16 | 1323.7228 | 1335.7717 | 1323.7228 | 0 |
| 1712005200 | 1326.2492 | -9.2 | -0.69 | 1334.3626 | 1334.4727 | 1318.3731 | 0 |
| 1711659600 | 1335.452 | 10.31 | 0.78 | 1327.106 | 1337.0856 | 1322.1989 | 0 |
| 1711573200 | 1325.1423 | 36.1 | 2.80 | 1300.8829 | 1325.3204 | 1300.7256 | 0 |
| 1711486800 | 1289.0456 | -15.32 | -1.17 | 1304.8478 | 1310.7271 | 1288.6077 | 0 |
| 1711400400 | 1304.3647 | 7.52 | 0.58 | 1301.7786 | 1304.8892 | 1296.0449 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
