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...
40.82
0.32%
US Tech 100
20,240.00
-0.65%
S&P 500
5,998.74
-0.38%
US Dollar vs CAD
1.39872
-0.15%
Bitcoin
96,543.17
0.93%
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. NASDAQI
  5. Phlx Utility Sector (UTY)

  6. Phlx Utility Sector (UTY) Historical

Phlx Utility Sector

Phlx Utility Sector (UTY)

Unity Metals Corporation
1,026.87
1.90
(0.19%)
Closed November 28 3:00PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
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
1731708000984.2302514.221.47969.67419984.8116969.674190
1731621600970.01095-0.43-0.04970.83985978.26431967.822570
1731535200970.43728-3.4-0.35979.12628979.12628965.568870
1731448800973.83564-12.92-1.31984.6316985.39418970.27710
1731362400986.76006-0.81-0.08985.95663993.61594983.409220
1731103200987.5699116.441.69975.21531989.82095973.86940
1731016800971.13473-3.4-0.35975.42547980.92897966.406310
1730930400974.53564-17.72-1.79989.08777989.31955967.99450
1730844000992.2549112.541.28977.69174992.56473976.528780
1730757600979.71513-13.98-1.41983.19075986.87801974.240910
1730494800993.69615-22.58-2.221014.46981018.0164992.831890
17304084001016.271612.471.241005.68521023.62441005.68520
17303220001003.8059-2.8-0.281010.25921012.04071002.53340
17302356001006.6053-23.46-2.281022.88131022.9691006.47720
17301492001030.06516.990.681027.51251035.17911026.79690
17298900001023.0763-15.06-1.451042.96991043.00371022.36590
17298036001038.1335-9.25-0.881047.27421048.39021035.60870
17297172001047.382110.371.001036.23851047.4681036.15380
17296308001037.0111-3.38-0.321032.95951039.32131029.17840
17295444001040.3873-3.27-0.311045.88771049.05431036.94690
17292852001043.65994.870.471037.58551044.01521033.56260
17291988001038.79-7.02-0.671047.38791047.38791037.83240
17291124001045.80920.572.011028.99391047.29651025.75760
17290260001025.23555.450.531024.71071033.10181024.20360
17289396001019.781710.911.081009.11431020.37821008.23070
17286804001008.87518.980.90997.507141009.0476995.250460
1728594000999.8937-2.78-0.281004.46491012.447999.626140
17285076001002.6727-8.21-0.811006.99711011.1927997.237750
17284212001010.88371.630.161012.87551017.29671010.79860
17283348001009.2543-25.1-2.431029.64071029.86421007.67450
17280756001034.359-4.97-0.481028.13641035.5341024.5020
17279892001039.3318-1.38-0.131044.31861047.13741036.81590
17279028001040.71620.170.021033.97531042.21081033.17210
17278164001040.5468.070.781031.97041042.341025.87170
17277300001032.47314.630.451031.49581033.24711021.60470
17274708001027.84449.680.951022.34211030.21771022.14860
17273844001018.1631-6.77-0.661022.48091026.8241015.64960
17272980001024.9364.120.401024.81691028.65821017.08460
17272116001020.8131-8.44-0.821021.85721033.47161019.22190
17271252001029.24859.60.941024.86691029.82071022.26950
17268660001019.647824.882.501006.95931021.99361006.28160
1726779600994.76581-6.75-0.67998.53555999.41814986.863680
17266932001001.5113-7.79-0.771007.36261010.0243997.687780
17266068001009.3051-1.24-0.121011.2091012.31191006.02180
17265204001010.54945.940.591009.54621013.40731005.17990
17262612001004.608412.911.30993.547071004.8471991.339430
1726174800991.701431.610.16990.03054993.52861985.749640
1726088400990.088483.510.36985.0779990.93225976.251060
1726002000986.580865.640.57983.49111989.51767980.956270
1725915600980.940989.761.01973.39131981.03403969.680940
1725656400971.17828-7.95-0.81981.78138983.0198971.051490
1725570000979.12569-2.81-0.29990.70526990.9761976.644870
1725483600981.939298.130.84978.26971988.75407976.61460
1725397200973.805781.160.12972.43108980.59774969.053050
1725051600972.643845.390.56967.1244973.69248964.186520
1724965200967.258623.710.38964.66835967.69826957.088850

Your Recent History

NASDAQI
UTY
Phlx Utility Sector
BIT
P77047
BNP Paribas
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