Utilities Select Sector (XLU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.449351649762 | 77.89 | 78.48 | 75.825 | 12422744 | 77.41395602 | SP |
| 4 | 1.16 | 1.50492994292 | 77.08 | 80.445 | 73.91 | 11529073 | 77.16609491 | SP |
| 12 | -0.95 | -1.19964642 | 79.19 | 83.41 | 73.91 | 9361277 | 78.02260885 | SP |
| 26 | 3.63 | 4.8652995577 | 74.61 | 83.41 | 72.18 | 9974170 | 78.02813863 | SP |
| 52 | 17.35 | 28.4940055838 | 60.89 | 83.41 | 59.14 | 11256993 | 71.62247194 | SP |
| 156 | 9.1 | 13.1617008967 | 69.14 | 83.41 | 54.77 | 13806791 | 68.30351911 | SP |
| 260 | 9.15 | 13.2435953105 | 69.09 | 83.41 | 43.435 | 14019985 | 65.9672905 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 78.3 | 0.42 | 0.54 | 76.85 | 78.59 | 76.73 | 12831228 |
| 1738366200 | 77.88 | -0.46 | -0.59 | 78.41 | 78.48 | 77.7 | 9567524 |
| 1738279800 | 78.34 | 1.6 | 2.08 | 77.63 | 78.46 | 77.56 | 9162633 |
| 1738193400 | 76.74 | 0.16 | 0.21 | 76.56 | 77.62 | 76.48 | 9115271 |
| 1738107000 | 76.58 | -1.07 | -1.38 | 77.61 | 77.61 | 75.9 | 13915346 |
| 1738020600 | 77.65 | -1.84 | -2.31 | 77.89 | 78.085 | 75.825 | 20352946 |
| 1737761400 | 79.49 | 1.17 | 1.49 | 78.57 | 79.72 | 78.46 | 7892383 |
| 1737675000 | 78.32 | 0 | 0.00 | 78.32 | 78.32 | 78.32 | 0 |
| 1737588600 | 78.32 | -1.73 | -2.16 | 80.27 | 80.27 | 78.275 | 10168271 |
| 1737502200 | 80.05 | 1.21 | 1.53 | 79.73 | 80.445 | 79.525 | 10513580 |
| 1737156600 | 78.84 | 0.11 | 0.14 | 78.68 | 79.2 | 78.43 | 7173487 |
| 1737070200 | 78.73 | 1.94 | 2.53 | 76.75 | 78.755 | 76.72 | 14926425 |
| 1736983800 | 76.79 | 1.11 | 1.47 | 77 | 77.55 | 76.705 | 10280505 |
| 1736897400 | 75.68 | 0.98 | 1.31 | 74.99 | 75.91 | 74.7995 | 9545675 |
| 1736811000 | 74.7 | -0.88 | -1.16 | 75.5 | 75.58 | 73.91 | 12258825 |
| 1736551800 | 75.58 | -0.43 | -0.57 | 76.25 | 76.84 | 75.22 | 15073827 |
| 1736379000 | 76.01 | -0.02 | -0.03 | 75.9 | 76.09 | 74.76 | 13085280 |
| 1736292600 | 76.03 | -0.19 | -0.25 | 76.48 | 76.81 | 75.835 | 11036218 |
| 1736206200 | 76.22 | -0.86 | -1.12 | 77.08 | 77.14 | 75.965 | 11926046 |
| 1735947000 | 77.08 | 0.81 | 1.06 | 76.71 | 77.4863 | 76.44 | 8427002 |
| 1735860600 | 76.27 | 0.58 | 0.77 | 76.24 | 76.66 | 75.72 | 11494527 |
| 1735687800 | 75.69 | -0.07 | -0.09 | 75.91 | 76.14 | 75.33 | 6231171 |
| 1735601400 | 75.76 | -0.32 | -0.42 | 75.74 | 75.95 | 75.065 | 8348463 |
| 1735342200 | 76.08 | -0.22 | -0.29 | 75.9 | 76.3 | 75.7045 | 6613721 |
| 1735255800 | 76.3 | -0.18 | -0.24 | 76.16 | 76.51 | 75.99 | 4889344 |
| 1735077840 | 76.48 | 0.42 | 0.55 | 76.06 | 76.4999 | 75.83 | 4505133 |
| 1734996600 | 76.06 | -0.37 | -0.48 | 75.61 | 76.12 | 74.87 | 8321252 |
| 1734737400 | 76.43 | 1.2 | 1.60 | 74.8 | 76.6 | 74.7004 | 12048038 |
| 1734651000 | 75.23 | 0.34 | 0.45 | 74.96 | 76.075 | 74.96 | 12578584 |
| 1734564600 | 74.89 | -1.81 | -2.36 | 76.65 | 76.76 | 74.84 | 12176179 |
| 1734478200 | 76.7 | -0.32 | -0.42 | 76.54 | 77.02 | 76.4 | 7535380 |
| 1734391800 | 77.02 | -0.62 | -0.80 | 77.71 | 77.91 | 76.99 | 7616954 |
| 1734132600 | 77.64 | 0.05 | 0.06 | 77.7 | 78.045 | 77.51 | 6458278 |
| 1734046200 | 77.59 | -0.04 | -0.05 | 78 | 78.245 | 77.52 | 7376227 |
| 1733959800 | 77.63 | -0.49 | -0.63 | 78.33 | 78.385 | 77.49 | 7268336 |
| 1733873400 | 78.12 | -0.57 | -0.72 | 78.56 | 78.56 | 77.49 | 9652957 |
| 1733787000 | 78.69 | -1 | -1.25 | 79.69 | 79.8 | 78.64 | 9607558 |
| 1733527800 | 79.69 | -1 | -1.24 | 80.73 | 80.92 | 79.54 | 6756994 |
| 1733441400 | 80.69 | 0.25 | 0.31 | 80.53 | 81.14 | 80.48 | 6795732 |
| 1733355000 | 80.44 | -0.01 | -0.01 | 80.7 | 80.9 | 80.13 | 11535627 |
| 1733268600 | 80.45 | -0.7 | -0.86 | 81.64 | 81.9 | 80.43 | 8962510 |
| 1733182200 | 81.15 | -1.78 | -2.15 | 82.92 | 82.93 | 81.12 | 10667454 |
| 1732917840 | 82.93 | 0.05 | 0.05 | 83.17 | 83.23 | 82.75 | 4544440 |
| 1732750200 | 82.885 | -0.02 | -0.02 | 83.15 | 83.41 | 82.815 | 8187881 |
| 1732663800 | 82.9 | 1.3 | 1.59 | 81.83 | 82.9498 | 81.635 | 8334633 |
| 1732577400 | 81.6 | 0.15 | 0.18 | 82.1 | 82.25 | 80.995 | 6672801 |
| 1732318200 | 81.45 | -0.44 | -0.54 | 82.15 | 82.27 | 81.42 | 7505559 |
| 1732231800 | 81.89 | 1.4 | 1.74 | 80.61 | 81.99 | 80.225 | 10490107 |
| 1732145400 | 80.49 | 0.04 | 0.05 | 80.6 | 80.87 | 80.09 | 5800143 |
| 1732059000 | 80.45 | 0.51 | 0.64 | 79.64 | 80.46 | 79.26 | 5397130 |
| 1731972600 | 79.94 | 0.69 | 0.87 | 79.18 | 80.155 | 79.0814 | 7074373 |
| 1731713400 | 79.25 | 1.17 | 1.50 | 78.14 | 79.345 | 78.04 | 11439050 |
| 1731627000 | 78.08 | -0.27 | -0.34 | 78.45 | 78.85 | 77.96 | 8563047 |
| 1731540600 | 78.35 | -0.14 | -0.18 | 79 | 79.02 | 78.02 | 7943398 |
| 1731454200 | 78.49 | -0.91 | -1.15 | 79.16 | 79.34 | 78.115 | 8963411 |
| 1731367800 | 79.4 | 0.22 | 0.28 | 79.19 | 79.866422 | 79.01 | 12731318 |
| 1731108600 | 79.18 | 1.49 | 1.92 | 78.08 | 79.345 | 78.02 | 14016837 |
| 1731022200 | 77.69 | 0.14 | 0.18 | 77.94 | 78.465 | 77.28 | 18103325 |
| 1730935800 | 77.55 | -0.81 | -1.03 | 77.35 | 77.89 | 76.82 | 15425718 |
| 1730849400 | 78.36 | 1.16 | 1.50 | 77.16 | 78.36 | 76.965 | 9071046 |
| 1730763000 | 77.2 | -0.93 | -1.19 | 77.35 | 77.76 | 76.78 | 12985865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
