Quantcast

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

(ETF)
IDU 
$138.02
*  
0.19
0.14%
Get IDU Alerts
*Delayed - data as of Sep. 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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.
16:00 138.04 138.11 137.48 138.02 26,385
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
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
*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