Utilities Select Sector (XLU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.56 | 4.55592526235 | 78.14 | 82.27 | 78.04 | 8040161 | 80.40032362 | SP |
| 4 | -0.3 | -0.365853658537 | 82 | 82.27 | 76.78 | 10711425 | 78.99695322 | SP |
| 12 | 5.84 | 7.69839177432 | 75.86 | 82.5 | 75.58 | 10769813 | 79.24100201 | SP |
| 26 | 9.23 | 12.7363046778 | 72.47 | 82.5 | 67.595 | 10164020 | 75.27090505 | SP |
| 52 | 19.25 | 30.8246597278 | 62.45 | 82.5 | 59.14 | 12454383 | 68.61006394 | SP |
| 156 | 14.45 | 21.4869888476 | 67.25 | 82.5 | 54.77 | 14227554 | 67.96918371 | SP |
| 260 | 18.58 | 29.4359949303 | 63.12 | 82.5 | 43.435 | 14186784 | 65.64394174 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 81.89 | 1.4 | 1.74 | 80.61 | 81.99 | 80.225 | 10602647 |
| 1732145400 | 80.49 | 0.04 | 0.05 | 80.6 | 80.87 | 80.09 | 5930352 |
| 1732059000 | 80.45 | 0.51 | 0.64 | 79.64 | 80.46 | 79.26 | 5668805 |
| 1731972600 | 79.94 | 0.69 | 0.87 | 79.18 | 80.155 | 79.0814 | 7148358 |
| 1731713400 | 79.25 | 1.17 | 1.50 | 78.14 | 79.345 | 77.99 | 11685105 |
| 1731627000 | 78.08 | -0.27 | -0.34 | 78.45 | 78.85 | 77.96 | 8667864 |
| 1731540600 | 78.35 | -0.14 | -0.18 | 79 | 79.03 | 78.02 | 8016074 |
| 1731454200 | 78.49 | -0.91 | -1.15 | 79.16 | 79.34 | 78.115 | 9071320 |
| 1731367800 | 79.4 | 0.22 | 0.28 | 79.19 | 79.866422 | 79.01 | 12827494 |
| 1731108600 | 79.18 | 1.49 | 1.92 | 78.08 | 79.345 | 78.02 | 14158290 |
| 1731022200 | 77.69 | 0.14 | 0.18 | 77.94 | 78.465 | 77.28 | 18306405 |
| 1730935800 | 77.55 | -0.81 | -1.03 | 77.35 | 77.89 | 76.82 | 14475412 |
| 1730849400 | 78.36 | 1.16 | 1.50 | 77.16 | 78.36 | 76.93 | 9250740 |
| 1730763000 | 77.2 | -0.93 | -1.19 | 77.35 | 77.76 | 76.78 | 13588317 |
| 1730500200 | 78.13 | -1.78 | -2.23 | 79.9 | 80.14 | 78.06 | 15069483 |
| 1730413800 | 79.91 | 0.82 | 1.04 | 79.29 | 80.5 | 79.23 | 13411554 |
| 1730327400 | 79.09 | -0.19 | -0.24 | 79.59 | 79.74 | 78.95 | 10454971 |
| 1730241000 | 79.28 | -1.73 | -2.14 | 80.11 | 80.12 | 79.26 | 13615349 |
| 1730154600 | 81.01 | 0.63 | 0.78 | 80.81 | 81.42 | 80.62 | 6881511 |
| 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 | 5744424 |
| 1729722600 | 82.12 | 0.78 | 0.96 | 81.4 | 82.15 | 81.25 | 9821600 |
| 1729636200 | 81.34 | -0.29 | -0.36 | 81.08 | 81.51 | 80.695 | 8437361 |
| 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 | 9097735 |
| 1728599400 | 78.56 | -0.24 | -0.30 | 78.88 | 79.5 | 78.52 | 13162661 |
| 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 | 12676814 |
| 1728340200 | 79.44 | -1.87 | -2.30 | 81.04 | 81.09 | 79.2285 | 17322885 |
| 1728081000 | 81.31 | -0.13 | -0.16 | 80.74 | 81.4 | 80.48 | 12274387 |
| 1727994600 | 81.44 | -0.03 | -0.04 | 81.92 | 82.055 | 81.24 | 11820740 |
| 1727908200 | 81.47 | 0.04 | 0.05 | 80.91 | 81.62 | 80.77 | 7983129 |
| 1727821800 | 81.43 | 0.65 | 0.80 | 80.69 | 81.545 | 80.2 | 11876571 |
| 1727735400 | 80.78 | 0.36 | 0.45 | 80.58 | 80.83 | 79.86 | 9129155 |
| 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 | 78.38 | 77.38 | 20388296 |
| 1726698600 | 78.48 | -0.6 | -0.76 | 78.94 | 79.16 | 78.1427 | 23323094 |
| 1726612200 | 79.08 | -0.06 | -0.08 | 79.18 | 79.375 | 78.82 | 13822060 |
| 1726525800 | 79.14 | 0.6 | 0.76 | 78.79 | 79.36 | 78.58 | 9801273 |
| 1726266600 | 78.54 | 1.09 | 1.41 | 77.71 | 78.5591 | 77.41 | 7923290 |
| 1726180200 | 77.45 | 0.17 | 0.22 | 77.45 | 77.585 | 76.97 | 9404475 |
| 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 | 11483838 |
| 1725921000 | 76.68 | 0.77 | 1.01 | 76.24 | 76.69 | 75.8 | 6840303 |
| 1725661800 | 75.91 | -0.73 | -0.95 | 76.81 | 76.97 | 75.9 | 9477717 |
| 1725575400 | 76.64 | -0.19 | -0.25 | 77.41 | 77.51 | 76.41 | 7598753 |
| 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 | 10476140 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
