Quantcast

Dow Jones U.S. Utilities Sector Index Historical Stock Prices

(ETF)
IDU 
$136.99
*  
0.74
0.54%
Get IDU Alerts
*Delayed - data as of Oct. 18, 2018 11:07 ET  -  Find a broker to begin trading IDU now


Community Rating:
View:    IDU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:07 136.48 137.15 136.36 136.99 35,450
10/17/2018 136.31 136.7 135.4365 136.25 55,618
10/16/2018 135.06 137.035 135.06 136.41 78,837
10/15/2018 134.63 135.78 134.37 134.83 123,166
10/12/2018 134.61 134.65 133.41 134.43 101,787
10/11/2018 137.46 137.65 134.13 134.52 171,024
10/10/2018 137.78 139.18 137.23 137.3 90,664
10/09/2018 137.49 138.55 137.27 137.97 62,513
10/08/2018 136.58 138.16 136.43 137.42 94,037
10/05/2018 134.16 136.68 134.16 136.33 407,470
10/04/2018 133.54 134.52 132.5 134.41 49,300
10/03/2018 135.1 135.7 132.78 133.75 45,116
10/02/2018 134.02 135.51 133.88 135.19 62,950
10/01/2018 133.66 133.76 133.24 133.55 20,774
09/28/2018 132.41 134.12 132.41 134.07 271,651
09/27/2018 131.07 132.6655 131.07 132.12 26,204
09/26/2018 132.54 132.54 130.78 130.85 78,552
09/25/2018 134.42 134.49 132.93 133.14 19,466
09/24/2018 135.61 135.72 134.78 134.81 15,396
09/21/2018 135.08 136.39 134.72 135.82 32,098
09/20/2018 134.95 135.48 134 135.39 12,398
09/19/2018 137.92 137.92 134.5 135.08 27,638
09/18/2018 138.02 138.11 137.48 138.02 26,385
09/17/2018 137.8 138.36 137.55 138.21 14,833
09/14/2018 138.03 138.03 136.77 137.8 20,352
09/13/2018 137.56 138.49 137.07 138.41 20,275
09/12/2018 137.24 138.0501 137.24 137.35 11,014
09/11/2018 137.75 138.0799 137.29 137.5 12,398
09/10/2018 137.32 138.29 137.32 137.73 15,920
09/07/2018 137.62 137.83 137.01 137.15 18,916
09/06/2018 138.2 139.13 137.88 138.6 23,769
09/05/2018 136.16 138.03 136.16 138.01 25,944
09/04/2018 135.79 136.91 135.79 136.34 26,416
08/31/2018 136.51 136.67 135.25 135.69 26,278
08/30/2018 136.35 136.88 135.81 136.2 17,780
08/29/2018 135.58 136.08 135.26 136.04 188,957
08/28/2018 135.43 135.54 134.88 135.17 21,296
08/27/2018 136.52 136.52 134.96 135.42 22,272
08/24/2018 135.76 136.4327 135.3 136.36 11,465
08/23/2018 135.98 136.61 135.6 135.76 17,889
08/22/2018 137.07 137.07 135.49 135.92 25,433
08/21/2018 137.71 137.71 136.62 136.86 31,939
08/20/2018 138.61 138.61 137.64 137.84 26,558
08/17/2018 137.52 138.89 137.52 138.22 22,546
08/16/2018 136.04 137.7 135.83 137.67 71,740
08/15/2018 135.34 136.7152 135.34 136.14 176,915
08/14/2018 134.93 135.56 134.93 135.08 19,558
08/13/2018 134.71 134.79 134.181 134.64 11,576
08/10/2018 135.3 136.255 134.54 134.57 26,135
08/09/2018 134.52 135.22 134.38 135.07 12,960
08/08/2018 134.1172 134.895 134.1172 134.49 20,431
08/07/2018 135.16 135.34 134.26 135.15 19,811
08/06/2018 135.06 136 135.06 135.29 26,380
08/03/2018 133.83 135.43 133.56 135.03 34,731
08/02/2018 132.57 134.01 132.4 133.7 57,228
08/01/2018 133.37 133.37 132.0082 133.03 43,258
07/31/2018 133.34 134.25 132.91 134.16 48,388
07/30/2018 133.31 133.31 132.4 132.75 211,391
07/27/2018 134.09 134.57 133.07 133.51 74,262
07/26/2018 133.25 134.28 133.25 134.07 38,700
07/25/2018 132.15 133.31 132.15 132.6 42,764
07/24/2018 131.78 132.727 130.34 132.46 55,625
07/23/2018 132.9 132.95 131.63 132.04 37,067
07/20/2018 133.46 133.46 132.01 132.83 34,018
07/19/2018 132.88 134.447 132.88 133.77 33,695
07/18/2018 133.16 133.16 132.05 132.51 42,039
07/17/2018 133.57 133.72 133.09 133.11 39,648
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio