Xylem Inc (XY6)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -0.745975657636 | 127.35 | 129.55 | 125.5 | 819 | 127.40436711 | DE |
| 4 | -3.25 | -2.50674893945 | 129.65 | 130.6 | 120.7 | 937 | 125.5496625 | DE |
| 12 | 4.4 | 3.60655737705 | 122 | 135.5 | 120.7 | 878 | 128.19272968 | DE |
| 26 | 24.2 | 23.6790606654 | 102.2 | 135.5 | 101.5 | 892 | 121.3044778 | DE |
| 52 | 26.7 | 26.7803410231 | 99.7 | 135.5 | 82.599999 | 802 | 109.72575599 | DE |
| 156 | 24.3 | 23.8001958864 | 102.1 | 135.5 | 68.86 | 443 | 105.3445786 | DE |
| 260 | 54.47 | 75.7264006673 | 71.93 | 135.5 | 52.72 | 366 | 99.03377432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 125.9 | -1.75 | -1.37 | 126.25 | 126.95 | 125.9 | 341 |
| 1721334360 | 127.65 | -0.05 | -0.04 | 127 | 127.95 | 126.5 | 514 |
| 1721248020 | 127.7 | -1.25 | -0.97 | 129.3 | 129.55 | 127.45 | 861 |
| 1721161560 | 128.94999 | 3.25 | 2.59 | 125.95 | 128.94999 | 125.5 | 795 |
| 1721075160 | 125.7 | -1.65 | -1.30 | 127.95 | 128.1 | 125.7 | 912 |
| 1720815960 | 127.35 | 0.1 | 0.08 | 127.35 | 128.1 | 127.35 | 1015 |
| 1720729560 | 127.25 | 2 | 1.60 | 125.95 | 127.7 | 125.4 | 495 |
| 1720643220 | 125.25 | 1.25 | 1.01 | 123.1 | 125.25 | 123.1 | 457 |
| 1720556760 | 124 | 0.15 | 0.12 | 124.45 | 124.5 | 123.75 | 728 |
| 1720470360 | 123.85 | 0 | 0.00 | 123 | 125.2 | 123 | 783 |
| 1720211220 | 123.85 | 2.35 | 1.93 | 121.55 | 123.85 | 121.55 | 657 |
| 1720124820 | 121.5 | -2.25 | -1.82 | 121.9 | 123.75 | 121.5 | 238 |
| 1720038420 | 123.75 | 0.95 | 0.77 | 122.75 | 123.75 | 121.9 | 1209 |
| 1719952020 | 122.8 | -0.1 | -0.08 | 122.25 | 123.25 | 120.7 | 3682 |
| 1719865620 | 122.9 | -3.05 | -2.42 | 127.25 | 127.25 | 122.45 | 1348 |
| 1719606420 | 125.95 | -1.7 | -1.33 | 127.15 | 128.65 | 125.8 | 1132 |
| 1719520020 | 127.65 | 0.9 | 0.71 | 126.8 | 127.8 | 126.8 | 420 |
| 1719433620 | 126.75 | -0.9 | -0.71 | 128.35 | 128.35 | 126.75 | 404 |
| 1719347160 | 127.65 | -2.3 | -1.77 | 129.4 | 130.6 | 127.05 | 1276 |
| 1719260820 | 129.94999 | 0.75 | 0.58 | 130.05 | 130.44999 | 129.19999 | 1295 |
| 1719001620 | 129.19999 | -0.6 | -0.46 | 129.65 | 130.44999 | 128.65 | 523 |
| 1718915160 | 129.8 | -0.55 | -0.42 | 129.75 | 132.3 | 129.55 | 1233 |
| 1718828820 | 130.35 | -0.25 | -0.19 | 130.9 | 131.4 | 129.6 | 396 |
| 1718742360 | 130.6 | 2.45 | 1.91 | 129.69999 | 130.8 | 129.35 | 665 |
| 1718656020 | 128.15 | -0.7 | -0.54 | 128.6 | 130 | 127.9 | 1159 |
| 1718396820 | 128.85 | -2.1 | -1.60 | 131.44999 | 131.44999 | 127.45 | 670 |
| 1718310420 | 130.94999 | 0.6 | 0.46 | 130.35 | 130.94999 | 129.44999 | 509 |
| 1718224020 | 130.35 | 1.45 | 1.12 | 128.8 | 130.65 | 128.69999 | 933 |
| 1718137620 | 128.9 | -0.1 | -0.08 | 129.55 | 129.9 | 128.3 | 390 |
| 1718051220 | 129 | 1.75 | 1.38 | 127.15 | 129.15 | 127.15 | 809 |
| 1717792020 | 127.25 | 1.75 | 1.39 | 125.55 | 127.3 | 125 | 494 |
| 1717705620 | 125.5 | -2.15 | -1.68 | 128.55 | 128.75 | 125.35 | 531 |
| 1717619220 | 127.65 | 1.9 | 1.51 | 126.05 | 128.4 | 125.7 | 437 |
| 1717532820 | 125.75 | -1.4 | -1.10 | 126.75 | 127.8 | 125.35 | 1373 |
| 1717446420 | 127.15 | -1.1 | -0.86 | 130.6 | 130.65 | 126.8 | 1151 |
| 1717187220 | 128.25 | -0.55 | -0.43 | 129.05 | 130 | 127.6 | 617 |
| 1717100820 | 128.8 | 0.4 | 0.31 | 126.05 | 129.3 | 126.05 | 1325 |
| 1717014420 | 128.4 | -1.2 | -0.93 | 129.19999 | 129.25 | 126.5 | 2498 |
| 1716928020 | 129.6 | -4.55 | -3.39 | 133.85 | 135 | 129.35 | 1339 |
| 1716841560 | 134.15 | 0.95 | 0.71 | 133.65 | 134.15 | 133.19999 | 326 |
| 1716582420 | 133.19999 | 0 | 0.00 | 132.69999 | 133.65 | 132.05 | 679 |
| 1716496020 | 133.19999 | -0.65 | -0.49 | 134.55 | 134.55 | 132.85 | 789 |
| 1716409620 | 133.85 | -0.15 | -0.11 | 134.15 | 135.19999 | 133.85 | 906 |
| 1716323160 | 134 | -0.05 | -0.04 | 134.55 | 135.5 | 133.19999 | 1678 |
| 1716236760 | 134.05 | 3.05 | 2.33 | 131.5 | 134.15 | 131.5 | 369 |
| 1715977620 | 131 | -0.3 | -0.23 | 132.6 | 132.85 | 130.94999 | 1163 |
| 1715891220 | 131.3 | -0.8 | -0.61 | 132.05 | 132.55 | 131.19999 | 642 |
| 1715804820 | 132.1 | 0.2 | 0.15 | 131.44999 | 132.19999 | 130.9 | 787 |
| 1715718420 | 131.9 | 1.3 | 1.00 | 131.3 | 131.9 | 130.05 | 1294 |
| 1715631960 | 130.6 | -2.35 | -1.77 | 132.55 | 134.65 | 130.6 | 1026 |
| 1715372820 | 132.94999 | 1.25 | 0.95 | 132.5 | 133.19999 | 132.25 | 448 |
| 1715286420 | 131.69999 | 0.4 | 0.30 | 131.05 | 131.94999 | 131 | 243 |
| 1715200020 | 131.3 | 0.55 | 0.42 | 130.1 | 131.35 | 129.75 | 351 |
| 1715113620 | 130.75 | 1.75 | 1.36 | 129.6 | 131.1 | 128.8 | 2132 |
| 1715027220 | 129 | 1.8 | 1.42 | 127.9 | 129 | 127.2 | 721 |
| 1714768020 | 127.2 | 0.6 | 0.47 | 127.5 | 128.25 | 126.1 | 747 |
| 1714681560 | 126.6 | 3.8 | 3.09 | 122.65 | 128 | 122.2 | 992 |
| 1714508820 | 122.8 | -0.7 | -0.57 | 123.75 | 124.25 | 122.8 | 203 |
| 1714422420 | 123.5 | -0.15 | -0.12 | 125.8 | 125.8 | 123.1 | 806 |
| 1714163220 | 123.65 | 1.7 | 1.39 | 122 | 123.75 | 121.75 | 225 |
| 1714076820 | 121.95 | -0.15 | -0.12 | 122.1 | 122.6 | 119.6 | 518 |
| 1713990420 | 122.1 | 0.35 | 0.29 | 122.5 | 123.4 | 121.6 | 1117 |
| 1713903960 | 121.75 | 0.25 | 0.21 | 120.9 | 122.25 | 120.5 | 1661 |
| 1713817560 | 121.5 | 1.65 | 1.38 | 119.9 | 121.55 | 119.8 | 1079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
