Quantcast

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

(ETF)
IDU 
$137.35
*  
1.06
0.77%
Get IDU Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading IDU now


Community Rating:
View:    IDU Pre-Market
 
 
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 18-SEP-2018 TO 18-DEC-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.
16:00 138.91 139.81 137.0136 137.35 190,767
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
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
*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