Quantcast

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

(ETF)
IDU 
$134.29
*  
0.51
0.38%
Get IDU Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading IDU now


Community Rating:
 
 
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 16-OCT-2018 TO 16-JAN-2019

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.
16:00 133 134.33 132.82 134.29 92,554
01/16/2019 133.55 134.33 132.82 134.29 92,554
01/15/2019 131.7 134.3 131.56 133.78 121,794
01/14/2019 133.59 133.59 130.92 132.11 134,160
01/11/2019 135.41 135.41 134.3 134.99 69,082
01/10/2019 133.8 135.67 133.8 135.52 98,936
01/09/2019 134.55 134.85 133.4 133.59 97,292
01/08/2019 132.84 134.63 132.53 134.58 102,445
01/07/2019 132.89 133.51 132.28 132.9 172,450
01/04/2019 131.22 133.79 131.22 133.77 190,307
01/03/2019 131.59 132.68 131.24 131.86 253,121
01/02/2019 133.52 133.52 131.01 131.64 335,297
12/31/2018 134.24 134.52 133.02 134.22 106,430
12/28/2018 133.98 135.0745 133.39 133.78 97,648
12/27/2018 132.29 133.61 130.19 133.59 82,897
12/26/2018 130.76 132.49 128.782 132.4834 73,824
12/24/2018 136.38 136.38 130.34 130.66 42,889
12/21/2018 137.95 140.4972 136.13 136.41 75,570
12/20/2018 137.32 138.86 135.65 137.41 95,743
12/19/2018 137.72 138.87 136.62 137.2 49,638
12/18/2018 139.26 139.81 137.0136 137.35 191,087
12/17/2018 143.38 143.49 137.99 138.41 107,177
12/14/2018 144.22 144.22 143.1 143.74 50,640
12/13/2018 143.2 144.73 143.2 144.2 46,506
12/12/2018 143.74 144.35 142.92 143.01 71,904
12/11/2018 143.62 144.15 142.86 143.7 71,345
12/10/2018 142.91 143.57 140.59 143.26 86,585
12/07/2018 142.14 143.71 141.45 142.93 43,256
12/06/2018 142.61 142.61 139.54 142.3 42,365
12/04/2018 142.36 143.76 141.94 142.21 128,596
12/03/2018 140.34 142.0799 139.65 142.05 568,827
11/30/2018 139.06 140.82 138.79 140.71 81,326
11/29/2018 139.19 139.19 137.51 138.75 104,512
11/28/2018 139.53 139.59 138.6 138.97 52,204
11/27/2018 138.1 139.22 137.61 139.1 115,748
11/26/2018 137.43 138.28 136.92 138.16 120,146
11/23/2018 137.67 137.67 136.58 137.31 21,231
11/21/2018 138.72 138.74 136.97 137.23 63,985
11/20/2018 140.16 141 138.43 139 461,649
11/19/2018 138.95 140.05 138.91 140.05 169,235
11/16/2018 139.33 139.899 138.28 139.14 57,216
11/15/2018 137.67 137.72 136.18 137.44 60,367
11/14/2018 138.53 139.33 137.78 138.14 96,081
11/13/2018 139.21 139.84 138.21 139.57 88,289
11/12/2018 138.06 140.34 137.3 139.13 174,225
11/09/2018 138.45 139.4984 138.09 139.04 230,700
11/08/2018 139.13 139.46 137.67 138.81 153,761
11/07/2018 138.48 139.1636 137.529 139.02 84,635
11/06/2018 136.25 137.65 136.25 137.54 169,357
11/05/2018 135.15 137.012 135.15 136.47 159,679
11/02/2018 135.87 135.87 133.82 134.72 254,089
11/01/2018 135.82 135.91 134.4764 135.38 810,617
10/31/2018 136.95 137.05 134.95 135.76 166,007
10/30/2018 137.16 138.12 135.79 137.23 79,686
10/29/2018 135.38 137.32 135.38 136.79 147,269
10/26/2018 138 138.27 134.19 135.19 111,456
10/25/2018 138.9 138.9 137 137.55 84,192
10/24/2018 137.41 140.33 136.89 139.5 79,660
10/23/2018 137.46 138.51 136.04 136.68 166,668
10/22/2018 138.19 138.6 137.28 137.45 61,488
10/19/2018 136.07 139.12 136.07 138.45 102,491
10/18/2018 136.5 137.15 135.69 136.35 98,067
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IDU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio