BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

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

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.58
-0.02%
US Tech 100
20,322.40
-0.25%
S&P 500
6,021.63
0.57%
US Dollar vs CAD
1.405
-0.03%
Bitcoin
93,478.06
1.66%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Indices
  4. ASX
  5. S&P ASX 200 Utilities Index (XUJ)

  6. S&P ASX 200 Utilities Index (XUJ) Historical

S&P ASX 200 Utilities Index

S&P ASX 200 Utilities Index (XUJ)

ASX
9,056.80
64.50
(0.72%)
Closed November 27 11:00PM
Delayed by 20 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1184.32.077204846448872.59217.78858.700IX
4515.56.035381030998541.39217.78234.400IX
122212.50118834748835.89217.78234.400IX
26-167.3-1.813727084499224.19449.48234.400IX
52806.69.776732685278250.29449.47723.600IX
1562665.241.6984792546391.69449.46130.100IX
2601085.413.61617783587971.49449.45659.200IX

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium
DateCloseChangeChange %OpenHighLowVolume
17325981008992.30.90.018991.49085.78947.80
17325117008991.4-96-1.069087.49217.78991.40
17322525009087.4129.21.448958.29131.38958.20
17321661008958.2-17.1-0.198975.39067.68934.70
17320797008975.317.30.19895890308933.40
1731993300895885.50.968872.59071.88858.70
17319069008872.5158.61.828713.98895.48712.70
17316477008713.9203.12.398510.88772.38510.80
17315613008510.848.50.578462.38585.38462.30
17314749008462.349.20.588413.18486.683730
17313885008413.147.60.578365.58448.18365.50
17313021008365.5-59.2-0.708424.78439.48365.50
17310429008424.7610.738363.78480.88363.70
17309565008363.7-53.6-0.648417.38438.98324.50
17308701008417.311.30.1384068506.184060
17307837008406-60.2-0.718466.28480.78402.10
17306973008466.2141.31.708324.98519.98324.90
17304381008324.9-8.6-0.108333.58348.58234.40
17303517008333.5-77.7-0.928411.28411.28276.10
17302653008411.2-95.3-1.128506.58518.48410.40
17301789008506.5-34.8-0.418541.38571.184720
17300925008541.3-50.3-0.598591.68600.48501.20
17298333008591.68.10.098583.58647.38583.50
17297469008583.5150.188568.58642.78550.30
17296605008568.52.20.038566.38618.48551.70
17295741008566.3-127.1-1.468693.48693.48538.80
17294877008693.458.40.6886358730.486350
17292285008635-311.8-3.498946.88946.886350
17291421008946.847.80.5488999005.888990
17290557008899-109.1-1.219008.19018.488990
17289693009008.16.30.079001.89012.88932.70
17288829009001.8-32.3-0.369034.19050.589680
17286237009034.132.10.3690029034.18949.90
17285373009002-78.1-0.869080.19093.58961.90
17284509009080.174.10.8290069190.990060
1728364500900626.10.298979.99029.88948.10
17282781008979.9-80.4-0.899060.39060.38949.20
17280225009060.3-56.1-0.629116.49116.48969.20
17279361009116.4-37.1-0.419153.59184.69086.50
17278497009153.587.90.979065.69179.89028.60
17277633009065.682.30.928983.39065.68964.50
17276769008983.33.30.0489809089.88935.20
17274177008980-65.9-0.739045.99064.58949.50
17273313009045.979.80.898966.19096.28966.10
17272449008966.1-39.9-0.4490069033.28961.20
17271585009006-0.6-0.019006.69056.98976.10
17270721009006.6720.818934.69053.889230
17268129008934.636.50.418898.18971.68898.10
17267265008898.1119.91.378778.28898.18778.20
17266401008778.2109.21.2686698852.286690
1726553700866926.20.308642.88707.58640.50
17264673008642.8-89.8-1.038732.68798.28642.80
17262081008732.6-33.2-0.388765.88769.18722.70
17261217008765.882.10.958683.78790.88683.70
17260353008683.750.30.588633.48688.28625.90
17259489008633.440.60.478592.88673.68570.60
17258625008592.814.90.178577.98613.385340
17256033008577.9380.448539.98674.18539.90
17255169008539.9-137.2-1.588677.18690.58514.70
17254305008677.1-98.5-1.128775.68775.68677.10
17253441008775.6-60.2-0.688835.88837.88765.20
17252577008835.8-33.1-0.378868.98870.388150
17249985008868.946.20.528822.78901.68822.70
17249121008822.7-93.1-1.048915.88915.88817.20
17248257008915.85.80.0789108985.98898.50
1724739300891020.90.248889.18943.58807.40

Your Recent History

ASX
XUJ
S&P ASX 200 Utilities
NYSE
FDS
FactSet Research Systems
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canada: TSX and TSXV Level 1

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

*Across 3 years $1305.00 only $522.00