Quantcast

Dow Jones U.S. Utilities Index Historical Stock Prices

(ETF)
SDP 
$20.2931
*  
0.2531
1.26%
Get SDP Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SDP 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 13-SEP-2018 TO 13-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 20.27 20.40 20.27 20.2931 2,275
12/13/2018 20.1287 20.13 20.04 20.04 2,697
12/12/2018 20.27 20.44 20.18 20.3389 3,351
12/11/2018 20.39 20.4382 20.19 20.325 1,078
12/10/2018 20.69 20.94 20.35 20.38 3,948
12/07/2018 20.82 20.82 20.28 20.56 8,557
12/06/2018 20.69 21.4299 20.69 21.135 833
12/04/2018 20.45 20.7177 20.22 20.7177 7,993
12/03/2018 21.27 21.31 20.9141 20.9141 595
11/30/2018 21.53 21.6 21.16 21.16 6,438
11/29/2018 21.64 21.64 21.64 21.64 00
11/28/2018 21.6 21.64 21.51 21.64 1,613
11/27/2018 21.97 21.97 21.62 21.62 1,434
11/26/2018 22.06 22.11 21.9363 21.98 1,360
11/23/2018 22.32 22.32 22.135 22.14 1,869
11/21/2018 21.5 22.22 21.5 22.22 6,474
11/20/2018 21.19 21.5 21.19 21.5 1,025
11/19/2018 21.46 21.5 21.385 21.4369 3,182
11/16/2018 21.75 21.75 21.58 21.58 1,378
11/15/2018 22.426 22.44 22.07 22.21 7,312
11/14/2018 21.6244 21.86 21.6244 21.725 2,357
11/13/2018 21.8015 21.8015 21.4441 21.4441 1,158
11/12/2018 21.78 21.78 21.27 21.4 3,760
11/09/2018 21.6 21.8968 21.6 21.8968 1,842
11/08/2018 21.87 22.03 21.85 21.85 650
11/07/2018 22.11 22.11 21.65 21.65 8,748
11/06/2018 22.25 22.35 22.25 22.35 540
11/05/2018 23.59 23.59 22.38 22.49 703
11/02/2018 22.9 23.3434 22.9 23.2204 1,769
11/01/2018 22.94 23.05 22.9 22.9 6,056
10/31/2018 22.8 22.89 22.8 22.89 282
10/30/2018 22.6 22.6 22.6 22.6 100
10/29/2018 22.38 22.44 22.25 22.44 1,900
10/26/2018 21.855 23.05 21.855 23.0418 8,097
10/25/2018 21.51 22.23 21.51 22.23 12,297
10/24/2018 22.2945 22.5599 21.261 21.34 11,410
10/23/2018 22.5 22.5 22.2176 22.37 7,350
10/22/2018 22.31 22.31 22.1315 22.1315 600
10/19/2018 22.14 22.14 21.72 21.77 4,603
10/18/2018 22.6 22.6 22.5491 22.5491 600
10/17/2018 22.5949 22.5949 22.5949 22.5949 00
10/16/2018 23.06 23.1 22.35 22.5949 3,855
10/15/2018 22.9341 23.2144 22.68 22.8 6,607
10/12/2018 23.319 23.5 23.18 23.18 5,050
10/11/2018 22.3 23.14 22.3 22.9 5,290
10/10/2018 22.05 22.26 21.6283 22.26 4,221
10/09/2018 22.42 22.42 21.91 22.05 3,939
10/08/2018 22.1797 22.3918 21.98 22.155 8,271
10/05/2018 22.9 22.91 22.45 22.45 1,364
10/04/2018 23.6314 23.8699 23.23 23.23 3,956
10/03/2018 22.839 23.57 22.839 23.57 2,731
10/02/2018 23.05 23.15 22.9345 22.9345 1,859
10/01/2018 23.59 23.59 23.5 23.5876 5,071
09/28/2018 23.63 23.6667 23.51 23.51 690
09/27/2018 24.46 24.46 23.901 23.97 17,540
09/26/2018 24.3 24.3 24.3 24.3 423
09/25/2018 23.8956 24.1499 23.84 24.03 8,565
09/24/2018 23.35 23.521 23.35 23.51 2,100
09/21/2018 23.25 23.3 23.25 23.3 344
09/20/2018 23.75 23.75 23.3466 23.3466 8,448
09/19/2018 22.83 23.56 22.75 23.47 8,446
09/18/2018 22.58 22.58 22.49 22.49 1,482
09/17/2018 22.5699 22.5699 22.5699 22.5699 00
09/14/2018 22.58 22.58 22.5699 22.5699 1,960
09/13/2018 22.63 22.63 22.63 22.63 00
*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