Quantcast

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

(ETF)
IDU 
$132.8
*  
0.31
0.23%
Get IDU Alerts
*Delayed - data as of Jul. 18, 2018 10:38 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:38 132.87 133.16 132.43 132.80 17,411
07/17/2018 133.57 133.72 133.09 133.11 39,648
07/16/2018 133.46 133.56 132.7793 133.24 33,042
07/13/2018 133.75 133.75 132.72 133.42 38,517
07/12/2018 133.46 133.66 132.66 133.38 64,793
07/11/2018 132.21 133.56 132.21 133.42 75,024
07/10/2018 130.67 132.89 129.97 132.25 105,433
07/09/2018 135.21 135.21 130.66 131 106,928
07/06/2018 134.23 135.39 134.14 135.21 103,691
07/05/2018 133.05 134.13 132.95 134.08 45,892
07/03/2018 133 134.0201 132.71 133.31 154,417
07/02/2018 132.02 132.98 131.5795 132.97 78,922
06/29/2018 131.62 132.519 131.14 131.9399 78,352
06/28/2018 132.11 132.97 131.67 131.8 93,041
06/27/2018 131.13 132.09 131.01 131.92 122,330
06/26/2018 131.52 132.04 130.94 131.14 157,257
06/25/2018 130.2 132.35 130.2 132.13 113,592
06/22/2018 129.43 130.47 129.43 130.12 46,280
06/21/2018 128.97 129.86 128.89 129.4 42,418
06/20/2018 128.85 129.2 128.43 128.88 48,464
06/19/2018 127.66 129.11 127.66 128.84 52,779
06/18/2018 127.16 127.7056 126.85 127.55 42,868
06/15/2018 125.77 127.06 125.19 127.03 116,880
06/14/2018 124.95 126.4 124.95 126.09 104,336
06/13/2018 125.02 125.8 124.31 124.64 153,227
06/12/2018 123.56 125.1 123.56 124.98 123,984
06/11/2018 124.26 124.48 123.29 123.46 153,366
06/08/2018 124.21 124.28 123.64 124 73,005
06/07/2018 123.83 125.03 123.24 124.07 103,619
06/06/2018 126.15 126.15 123.29 123.43 52,032
06/05/2018 127 127.19 125.74 126.02 42,273
06/04/2018 127.97 128.81 126.8 126.9 34,320
06/01/2018 129.55 129.55 127.39 127.76 28,325
05/31/2018 129.73 130.49 128.84 129.68 28,496
05/30/2018 128.12 129.92 128.12 129.67 46,245
05/29/2018 128.41 129.23 127.63 128.58 48,660
05/25/2018 127.96 128.62 127.7909 128.41 31,482
05/24/2018 126.94 127.95 126.69 127.88 49,118
05/23/2018 126.01 126.98 125.84 126.95 56,133
05/22/2018 125.23 126.31 125.23 125.72 37,901
05/21/2018 124.85 125.49 124.26 125.21 60,217
05/18/2018 124.85 125.28 123.85 124.54 59,405
05/17/2018 125.59 125.59 124.4135 124.54 53,224
05/16/2018 126.56 126.65 125.139 125.58 44,154
05/15/2018 126.96 126.96 126.07 126.55 50,791
05/14/2018 128.2 128.37 127.0201 127.53 44,338
05/11/2018 127.86 128.31 127.53 128.04 21,388
05/10/2018 126.91 127.8 126.63 127.75 58,940
05/09/2018 127.11 127.11 125.62 126.11 33,134
05/08/2018 129.51 129.51 126.77 126.93 43,448
05/07/2018 130.71 130.78 129.85 129.96 19,345
05/04/2018 130.25 131.13 130.25 130.71 23,491
05/03/2018 129.91 130.41 128.5 129.97 42,240
05/02/2018 130.08 130.47 129.53 129.96 18,396
05/01/2018 130.28 130.52 129.91 130.05 25,068
04/30/2018 130.94 131.23 130.42 130.42 21,537
04/27/2018 129.44 131.2158 129.25 130.8 99,849
04/26/2018 128.27 129.64 128.11 129.52 45,359
04/25/2018 127.78 128.63 127.48 128.16 34,721
04/24/2018 127.4 128.88 127.26 128.13 61,163
04/23/2018 127.12 127.84 126.82 127.3 28,694
04/20/2018 127.99 128.28 126.685 127 21,883
04/19/2018 127.86 128.2 127.16 127.99 38,293
04/18/2018 128.83 129.81 128.1 128.1 36,822
04/17/2018 127.65 129.14 127.29 128.65 47,188
*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