ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Phlx Utility Sector

Phlx Utility Sector (UTY)

986.16
-5.45
(-0.55%)
Closed February 18 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1739570400986.1565-5.45-0.55991.80586997.57253985.897010
1739484000991.607030.340.03991.34058993.92831987.780690
1739397600991.26723-1.87-0.19980.22937992.92526978.080320
1739311200993.141134.490.45984.03853993.374976.194250
1739224800988.6479311.071.13977.95337988.79329974.543980
1738965600977.57901-1.81-0.19977.8371984.46525975.838550
1738879200979.39394-0.12-0.01981.28335981.92541970.991040
1738792800979.518918.130.84980.88286985.86297972.619080
1738706400971.38759-9.57-0.98972.13771974.76923962.151870
1738620000980.959686.160.63964.59427984.5947962.15120
1738360800974.79778-3.74-0.38977.37557979.89251972.380390
1738274400978.5401415.441.60975.17077980.41974972.455680
1738188000963.100040.720.07964.79289973.91149960.203310
1738101600962.38118-20.02-2.04979.16589979.16589956.744550
1738015200982.39994-7.58-0.77976.40918982.8506955.605590
1737756000989.9833312.611.29973.27715993.66256973.277150
1737669600977.36845.180.53976.05247983.5588973.901460
1737583200972.18372-21.25-2.14991.58462991.9593971.55510
1737496800993.433210.791.10990.32226998.89766989.522150
1737151200982.638751.360.14980.72397987.59196978.854510
1737064800981.2807625.662.68954.41666981.39147954.368490
1736978400955.6229512.241.30957.56506963.83883954.712860
1736892000943.3873810.031.07934.9426946.05391933.301590
1736805600933.35753-9.66-1.02941.47154943.148923.455890
1736546400943.016010.110.01951.76037960.27278940.149360
1736373600942.908321.640.17938.34611943.27405927.428410
1736287200941.26724-3.55-0.38946.28656951.68957939.117370
1736200800944.81475-8.86-0.93950.44653951.39875940.301510
1735941600953.679136.420.68951.40702959.83532949.592310
1735855200947.257935.790.61949.38015952.96898942.004420
1735682400941.47007-0.74-0.08943.0104946.65363936.837060
1735596000942.21495-4.24-0.45941.32689944.33865934.568770
1735336800946.45668-1.55-0.16941.65227949.17925940.911680
1735250400948.00513-3.4-0.36947.04428951.2728945.287520
1735077600951.401663.910.41945.88811951.44679944.519510
1734991200947.494873.490.37941.84784948.06461933.607620
1734732000944.0022114.371.55927.1144945.86993925.951170
1734645600929.635342.280.25928.53991939.9842928.539910
1734559200927.35287-21.45-2.26945.41554947.84467926.887090
1734472800948.79925-1.34-0.14943.44692952.94548942.898920
1734386400950.14364-9.1-0.95960.19729961.52592950.04380
1734127200959.242430.490.05958.63273963.44464956.758960
1734040800958.74802-1.12-0.12964.25537967.92375958.407270
1733954400959.86995-7.72-0.80968.04039969.03913957.899680
1733868000967.58597-6.32-0.65971.00508971.00508958.766190
1733781600973.90391-10.22-1.04983.7872984.77981973.296720
1733522400984.12864-12.86-1.29996.87909998.24075982.144520
1733436000996.988054.260.43993.71691001.2274992.807890
1733349600992.72636-0.99-0.10993.7311997.3781988.389530
1733263200993.71621-11.17-1.111010.281011.6935993.616620
17331768001004.8885-19.75-1.931026.39361026.44211004.54020
17329176001024.6406-2.23-0.221028.35411028.7561023.86260
17327448001026.86691.90.191029.22361033.50251026.18460
17326584001024.962314.991.481012.52551025.68771010.84250
17325720001009.97666.080.611009.97951013.79051000.50190
17323128001003.9015-6.44-0.641013.60781013.67671003.19750
17322264001010.341214.871.49996.415211011.2774991.484730
1732140000995.472120.750.08997.27606998.75243991.284210
1732053600994.717724.570.46986.47738995.1754982.159670
1731967200990.144445.910.60981.96826991.94521979.654810

Your Recent History

Delayed Upgrade Clock