S&P ASX 200 Utilities Index Historical Data - XUJ | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Indices
ASX
S&P ASX 200 Utilities Index (XUJ)
S&P ASX 200 Utilities Index (XUJ) Historical

S&P ASX 200 Utilities Index (XUJ)

8,723.70

-51.90

(-0.59%)

Closed April 25 2:00AM

Delayed by 20 minutes

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
1713939300	8723.7	-51.9	-0.59	8775.6	8800.1	8717.3	0
1713852900	8775.6	40	0.46	8735.6	8793.5	8713.1	0
1713766500	8735.6	83.2	0.96	8652.4	8758.2	8652.4	0
1713507300	8652.4	-54.1	-0.62	8706.5	8706.5	8549.3	0
1713420900	8706.5	43.2	0.50	8663.3	8712.3	8641.8	0
1713334500	8663.3	238.8	2.83	8424.5	8670.4	8424.5	0
1713248100	8424.5	-185.2	-2.15	8609.7	8609.7	8424.5	0
1713161700	8609.7	-30.6	-0.35	8640.3	8640.3	8539	0
1712902500	8640.3	105.1	1.23	8535.2	8647	8463.1	0
1712816100	8535.2	-71.6	-0.83	8606.8	8606.8	8506.9	0
1712729700	8606.8	58.6	0.69	8548.2	8636.9	8548.2	0
1712643300	8548.2	152.8	1.82	8464.7	8548.2	8460.1	0
1712553300	8395.4	0	0.00	8395.4	8395.4	8395.4	0
1712294100	8395.4	-10.5	-0.12	8405.9	8423	8338.9	0
1712207700	8405.9	78.6	0.94	8327.3	8408.1	8327.3	0
1712121300	8327.3	13.6	0.16	8313.7	8389.8	8297.1	0
1712034900	8313.7	29.4	0.35	8284.3	8326.7	8226.6	0
1711602900	8284.3	105.4	1.29	8178.9	8299.8	8178.9	0
1711516500	8178.9	-14.1	-0.17	8193	8194.1	8145.7	0
1711430100	8193	-5.6	-0.07	8198.6	8261.5	8191.2	0
1711343700	8198.6	1.5	0.02	8197.1	8251.8	8191.7	0
1711084500	8197.1	-12.2	-0.15	8209.3	8221.6	8156.8	0
1710998100	8209.3	-49	-0.59	8258.3	8293.1	8209.2	0
1710911700	8258.3	-40.2	-0.48	8298.5	8335	8241.5	0
1710825300	8298.5	62.4	0.76	8236.1	8332.4	8233	0
1710738900	8236.1	12.2	0.15	8223.9	8253.2	8198.5	0
1710479700	8223.9	84.1	1.03	8139.8	8238.6	8109.6	0
1710393300	8139.8	-4.2	-0.05	8144	8151.7	8070	0
1710306900	8144	22.6	0.28	8121.4	8145	8071.3	0
1710220500	8121.4	71.2	0.88	8050.2	8131.3	7998	0
1710134100	8050.2	-75	-0.92	8125.2	8125.2	8009	0
1709874900	8125.2	90	1.12	8035.2	8153.8	8026.2	0
1709788500	8035.2	57.4	0.72	7977.8	8077.7	7977.8	0
1709702100	7977.8	43.2	0.54	7934.6	7985	7891.5	0
1709615700	7934.6	-74.8	-0.93	8009.4	8009.4	7835.4	0
1709529300	8009.4	-62.2	-0.77	8071.6	8078.7	7974.3	0
1709270100	8071.6	44.4	0.55	8027.2	8071.6	8009.8	0
1709183700	8027.2	-26.8	-0.33	8054	8057.4	7975.9	0
1709097300	8054	22.6	0.28	8031.4	8089.2	8008.1	0
1709010900	8031.4	-60.2	-0.74	8091.6	8091.6	7976.2	0
1708924500	8091.6	-64.9	-0.80	8156.5	8172.3	8056.8	0
1708665300	8156.5	-52.5	-0.64	8209	8217.3	8109.5	0
1708578900	8209	161.7	2.01	8047.3	8209	8010.1	0
1708492500	8047.3	101	1.27	7946.3	8047.3	7883.3	0
1708406100	7946.3	-38	-0.48	7984.3	7984.3	7890.2	0
1708319700	7984.3	-23.5	-0.29	8007.8	8007.8	7924.5	0
1708060500	8007.8	23.9	0.30	7983.9	8047.5	7959.8	0
1707974100	7983.9	55	0.69	7928.9	8112.5	7928.7	0
1707887700	7928.9	-57.2	-0.72	7986.1	7986.1	7890.1	0
1707801300	7986.1	56.5	0.71	7929.6	8006.1	7929.6	0
1707714900	7929.6	36.8	0.47	7892.8	7955.8	7892.8	0
1707455700	7892.8	-68.1	-0.86	7957.5	7988.8	7881.6	0
1707369300	7960.9	76.8	0.97	7884.1	8110.4	7884.1	0
1707282900	7884.1	134.7	1.74	7749.4	7899.9	7749.4	0
1707196500	7749.4	-70.2	-0.90	7819.6	7819.6	7723.6	0
1707110100	7819.6	-115.7	-1.46	7935.3	7936.7	7810	0
1706850900	7935.3	-32.7	-0.41	7968	7996.7	7917.4	0
1706764500	7968	-89.1	-1.11	8057.1	8063.3	7927	0
1706678100	8057.1	134.8	1.70	7922.3	8109.8	7922.3	0
1706591700	7922.3	8.3	0.10	7914	7957.2	7894.2	0
1706505300	7914	41.7	0.53	7872.3	7937.3	7841.7	0
1706159700	7872.3	0.9	0.01	7871.4	7901.6	7842.6	0

S&P ASX 200 Utilities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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