Utilities Select Sector (XLU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 1.59090909091 | 74.8 | 76.6 | 74.7004 | 7440942 | 76.3127695 | SP |
| 4 | -7.18 | -8.63292052423 | 83.17 | 83.23 | 74.7004 | 8384051 | 77.97094108 | SP |
| 12 | -4.75 | -5.88308149616 | 80.74 | 83.41 | 74.7004 | 9664117 | 79.2826591 | SP |
| 26 | 7.14 | 10.3703703704 | 68.85 | 83.41 | 67.595 | 9753014 | 76.74097984 | SP |
| 52 | 13.11 | 20.8492366412 | 62.88 | 83.41 | 59.14 | 11883243 | 69.81869254 | SP |
| 156 | 6.24 | 8.94623655914 | 69.75 | 83.41 | 54.77 | 14029555 | 68.14476174 | SP |
| 260 | 11.8 | 18.3829256894 | 64.19 | 83.41 | 43.435 | 14070941 | 65.82360109 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 76.08 | -0.22 | -0.29 | 75.9 | 76.3 | 75.59 | 6739520 |
| 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 | 8409351 |
| 1734737400 | 76.43 | 1.2 | 1.60 | 74.8 | 76.6 | 74.7004 | 12241349 |
| 1734651000 | 75.23 | 0.34 | 0.45 | 74.96 | 76.075 | 74.94 | 12735283 |
| 1734564600 | 74.89 | -1.81 | -2.36 | 76.65 | 76.76 | 74.84 | 12324796 |
| 1734478200 | 76.7 | -0.32 | -0.42 | 76.54 | 77.02 | 76.39 | 7682645 |
| 1734391800 | 77.02 | -0.62 | -0.80 | 77.71 | 77.91 | 76.99 | 7758333 |
| 1734132600 | 77.64 | 0.05 | 0.06 | 77.7 | 78.045 | 77.51 | 6568921 |
| 1734046200 | 77.59 | -0.04 | -0.05 | 78 | 78.245 | 77.52 | 7467098 |
| 1733959800 | 77.63 | -0.49 | -0.63 | 78.33 | 78.385 | 77.49 | 7345623 |
| 1733873400 | 78.12 | -0.57 | -0.72 | 78.56 | 78.56 | 77.49 | 9867005 |
| 1733787000 | 78.69 | -1 | -1.25 | 79.69 | 79.8 | 78.64 | 9767846 |
| 1733527800 | 79.69 | -1 | -1.24 | 80.73 | 80.92 | 79.54 | 6860655 |
| 1733441400 | 80.69 | 0.25 | 0.31 | 80.53 | 81.14 | 80.32 | 6901827 |
| 1733355000 | 80.44 | -0.01 | -0.01 | 80.7 | 80.9 | 80.13 | 11835971 |
| 1733268600 | 80.45 | -0.7 | -0.86 | 81.64 | 81.9 | 80.43 | 9076914 |
| 1733182200 | 81.15 | -1.78 | -2.15 | 82.92 | 82.95 | 81.12 | 10775843 |
| 1732917840 | 82.93 | 0.05 | 0.05 | 83.17 | 83.23 | 82.75 | 4617442 |
| 1732750200 | 82.885 | -0.02 | -0.02 | 83.15 | 83.41 | 82.815 | 8268252 |
| 1732663800 | 82.9 | 1.3 | 1.59 | 81.83 | 82.9498 | 81.62 | 8434731 |
| 1732577400 | 81.6 | 0.15 | 0.18 | 82.1 | 82.25 | 80.995 | 6749111 |
| 1732318200 | 81.45 | -0.44 | -0.54 | 82.15 | 82.27 | 81.42 | 7716010 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
