Utilities Select Sector Historical Data - XLU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.26	4.09342039176	79.64	82.9	79.26	7173148	81.30086882	SP
4	2.79	3.482711272	80.11	82.9	76.78	10674311	79.04917485	SP
12	6.59	8.63582754554	76.31	82.9	75.8	10692701	79.32834031	SP
26	11.33	15.8306553025	71.57	82.9	67.595	10116316	75.43166299	SP
52	20.16	32.1326107746	62.74	82.9	59.14	12456942	68.69433851	SP
156	15.56	23.1066231066	67.34	82.9	54.77	14227007	67.9876727	SP
260	20.01	31.8174590555	62.89	82.9	43.435	14172766	65.66146595	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1727476200	80.42	0.79	0.99	79.96	80.635	79.88	7186391
1727389800	79.63	-0.55	-0.69	80.03	80.38	79.41	9416086
1727303400	80.18	0.42	0.53	80.2	80.42	79.48	7941819
1727217000	79.76	-0.57	-0.71	79.88	80.77	79.59	12756518
1727130600	80.33	0.25	0.31	80.03	80.4	79.74	10334276
1726871400	80.08	2.06	2.64	79	80.25	78.89	21693673
1726785000	78.02	-0.46	-0.59	78.2	78.38	77.38	20388296
1726698600	78.48	-0.6	-0.76	78.94	79.16	78.1427	23323094
1726612200	79.08	-0.06	-0.08	79.18	79.375	78.82	13822060
1726525800	79.14	0.6	0.76	78.79	79.36	78.58	9801273
1726266600	78.54	1.09	1.41	77.71	78.5591	77.41	7923290
1726180200	77.45	0.17	0.22	77.45	77.585	76.97	9404475
1726093800	77.28	0.24	0.31	77.05	77.355	76.15	10153108
1726007400	77.04	0.36	0.47	76.82	77.365	76.56	11483838
1725921000	76.68	0.77	1.01	76.24	76.69	75.8	6840303
1725661800	75.91	-0.73	-0.95	76.81	76.97	75.9	9477717
1725575400	76.64	-0.19	-0.25	77.41	77.51	76.41	7598753
1725489000	76.83	0.65	0.85	76.55	77.405	76.45	13596223
1725402600	76.18	-0.11	-0.14	76.31	76.73	75.94	10476140
1725057000	76.29	0.57	0.75	75.86	76.4	75.58	8035256
1724970600	75.72	0.4	0.53	75.56	75.79	74.82	6198055
1724884200	75.32	0.01	0.01	75.54	75.955	75.25	5101004
1724797800	75.31	-0.6	-0.79	75.75	76.02	75.275	8193663
1724711400	75.91	0.49	0.65	75.68	76.2169	75.665	6539654

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Utilities Select Sector (XLU)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Utilities Select Sector (XLU) Historical

Utilities Select Sector (XLU)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%