PHLX Utility Sector Index (UUW)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 887.39052 | 8.45 | 0.96 | 887.39052 | 887.39052 | 887.39052 | 0 |
| 1718744400 | 878.94136 | -1.77 | -0.20 | 878.94136 | 878.94136 | 878.94136 | 0 |
| 1718658000 | 880.71253 | -9.37 | -1.05 | 880.71253 | 880.71253 | 880.71253 | 0 |
| 1718398800 | 890.08653 | -1.85 | -0.21 | 890.08653 | 890.08653 | 890.08653 | 0 |
| 1718312400 | 891.93936 | 2.75 | 0.31 | 891.93936 | 891.93936 | 891.93936 | 0 |
| 1718226000 | 889.18981 | -6.34 | -0.71 | 889.18981 | 889.18981 | 889.18981 | 0 |
| 1718139600 | 895.52506 | -8.93 | -0.99 | 895.52506 | 895.52506 | 895.52506 | 0 |
| 1718053200 | 904.45333 | 12.07 | 1.35 | 904.45333 | 904.45333 | 904.45333 | 0 |
| 1717794000 | 892.38387 | -10.34 | -1.15 | 892.38387 | 892.38387 | 892.38387 | 0 |
| 1717707600 | 902.72047 | -7.97 | -0.87 | 902.72047 | 902.72047 | 902.72047 | 0 |
| 1717621200 | 910.68677 | -6.65 | -0.72 | 910.68677 | 910.68677 | 910.68677 | 0 |
| 1717534800 | 917.33328 | 0.03 | 0.00 | 917.33328 | 917.33328 | 917.33328 | 0 |
| 1717448400 | 917.30603 | -10.61 | -1.14 | 917.30603 | 917.30603 | 917.30603 | 0 |
| 1717189200 | 927.91772 | 17.43 | 1.91 | 927.91772 | 927.91772 | 927.91772 | 0 |
| 1717102800 | 910.48938 | 13.29 | 1.48 | 910.48938 | 910.48938 | 910.48938 | 0 |
| 1717016400 | 897.20376 | -12.03 | -1.32 | 897.20376 | 897.20376 | 897.20376 | 0 |
| 1716930000 | 909.23479 | -1.09 | -0.12 | 909.23479 | 909.23479 | 909.23479 | 0 |
| 1716584400 | 910.32635 | 7.99 | 0.89 | 910.32635 | 910.32635 | 910.32635 | 0 |
| 1716498000 | 902.33503 | -16.43 | -1.79 | 902.33503 | 902.33503 | 902.33503 | 0 |
| 1716411600 | 918.76474 | -11.08 | -1.19 | 918.76474 | 918.76474 | 918.76474 | 0 |
| 1716325200 | 929.84956 | 8.73 | 0.95 | 929.84956 | 929.84956 | 929.84956 | 0 |
| 1716238800 | 921.11755 | -1.12 | -0.12 | 921.11755 | 921.11755 | 921.11755 | 0 |
| 1715979600 | 922.23992 | -0.66 | -0.07 | 922.23992 | 922.23992 | 922.23992 | 0 |
| 1715893200 | 922.89524 | -2.82 | -0.30 | 922.89524 | 922.89524 | 922.89524 | 0 |
| 1715806800 | 925.71278 | 11.2 | 1.23 | 925.71278 | 925.71278 | 925.71278 | 0 |
| 1715720400 | 914.50805 | 2.11 | 0.23 | 914.50805 | 914.50805 | 914.50805 | 0 |
| 1715634000 | 912.4 | 1.23 | 0.14 | 912.4 | 912.4 | 912.4 | 0 |
| 1715374800 | 911.16901 | -2.35 | -0.26 | 911.16901 | 911.16901 | 911.16901 | 0 |
| 1715288400 | 913.52218 | 12.9 | 1.43 | 913.52218 | 913.52218 | 913.52218 | 0 |
| 1715202000 | 900.62315 | 7.25 | 0.81 | 900.62315 | 900.62315 | 900.62315 | 0 |
| 1715115600 | 893.36834 | 11.3 | 1.28 | 893.36834 | 893.36834 | 893.36834 | 0 |
| 1715029200 | 882.06567 | 4.49 | 0.51 | 882.06567 | 882.06567 | 882.06567 | 0 |
| 1714770000 | 877.57529 | 8.27 | 0.95 | 877.57529 | 877.57529 | 877.57529 | 0 |
| 1714683600 | 869.30616 | 3.6 | 0.42 | 869.30616 | 869.30616 | 869.30616 | 0 |
| 1714597200 | 865.7035 | 9.98 | 1.17 | 865.7035 | 865.7035 | 865.7035 | 0 |
| 1714510800 | 855.72729 | -4.93 | -0.57 | 855.72729 | 855.72729 | 855.72729 | 0 |
| 1714424400 | 860.65893 | 11.96 | 1.41 | 860.65893 | 860.65893 | 860.65893 | 0 |
| 1714165200 | 848.6985 | -10.17 | -1.18 | 848.6985 | 848.6985 | 848.6985 | 0 |
| 1714078800 | 858.87141 | 2.81 | 0.33 | 858.87141 | 858.87141 | 858.87141 | 0 |
| 1713992400 | 856.05747 | 4.89 | 0.58 | 856.05747 | 856.05747 | 856.05747 | 0 |
| 1713906000 | 851.16268 | 4.71 | 0.56 | 851.16268 | 851.16268 | 851.16268 | 0 |
| 1713819600 | 846.45668 | 8.04 | 0.96 | 846.45668 | 846.45668 | 846.45668 | 0 |
| 1713560400 | 838.41859 | 11.77 | 1.42 | 838.41859 | 838.41859 | 838.41859 | 0 |
| 1713474000 | 826.64733 | 5.83 | 0.71 | 826.64733 | 826.64733 | 826.64733 | 0 |
| 1713387600 | 820.81884 | 17.16 | 2.14 | 820.81884 | 820.81884 | 820.81884 | 0 |
| 1713301200 | 803.65639 | -11.18 | -1.37 | 803.65639 | 803.65639 | 803.65639 | 0 |
| 1713214800 | 814.83751 | -7.37 | -0.90 | 814.83751 | 814.83751 | 814.83751 | 0 |
| 1712955600 | 822.20653 | -6.81 | -0.82 | 822.20653 | 822.20653 | 822.20653 | 0 |
| 1712869200 | 829.01879 | -0.79 | -0.10 | 829.01879 | 829.01879 | 829.01879 | 0 |
| 1712782800 | 829.80938 | -14.75 | -1.75 | 829.80938 | 829.80938 | 829.80938 | 0 |
| 1712696400 | 844.56318 | 4.51 | 0.54 | 844.56318 | 844.56318 | 844.56318 | 0 |
| 1712610000 | 840.05247 | 5.54 | 0.66 | 840.05247 | 840.05247 | 840.05247 | 0 |
| 1712350800 | 834.51645 | 3.12 | 0.37 | 834.51645 | 834.51645 | 834.51645 | 0 |
| 1712264400 | 831.40072 | -0.96 | -0.12 | 831.40072 | 831.40072 | 831.40072 | 0 |
| 1712178000 | 832.3589 | -3.79 | -0.45 | 832.3589 | 832.3589 | 832.3589 | 0 |
| 1712091600 | 836.15178 | 1.32 | 0.16 | 836.15178 | 836.15178 | 836.15178 | 0 |
| 1712005200 | 834.83095 | -5.79 | -0.69 | 834.83095 | 834.83095 | 834.83095 | 0 |
| 1711659600 | 840.62376 | 6.49 | 0.78 | 840.62376 | 840.62376 | 840.62376 | 0 |
| 1711573200 | 834.13414 | 22.41 | 2.76 | 834.13414 | 834.13414 | 834.13414 | 0 |
| 1711486800 | 811.72473 | -9.65 | -1.17 | 811.72473 | 811.72473 | 811.72473 | 0 |
| 1711400400 | 821.37125 | 4.73 | 0.58 | 821.37125 | 821.37125 | 821.37125 | 0 |
| 1711141200 | 816.63744 | 1.65 | 0.20 | 816.63744 | 816.63744 | 816.63744 | 0 |
| 1711054800 | 814.98981 | -2.97 | -0.36 | 814.98981 | 814.98981 | 814.98981 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
