Quantcast

Reaves Utilities ETF Historical Stock Prices

(ETF)
UTES 
$35.38
*  
0.21
0.6%
Get UTES Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading UTES now


Community Rating:
View:    UTES After Hours
 
 
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-AUG-2018 TO 16-NOV-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 N/A 35.38 35.38 35.38 417
11/16/2018 35.102 35.17 35.09 35.17 778
11/15/2018 34.87 34.91 34.76 34.77 9,238
11/14/2018 35.1 35.11 34.8 34.8 1,385
11/13/2018 35.05 35.05 35.05 35.05 00
11/12/2018 35.05 35.05 35.05 35.05 3,087
11/09/2018 34.95 35.0386 34.95 35.0386 1,337
11/08/2018 34.45 34.45 34.45 34.45 166
11/07/2018 34.5 34.5 34.47 34.47 402
11/06/2018 34.14 34.14 34.14 34.14 773
11/05/2018 33.9999 33.9999 33.9599 33.96 1,014
11/02/2018 33.59 33.59 33.59 33.59 00
11/01/2018 34.13 34.13 33.59 33.59 1,590
10/31/2018 33.79 34.14 33.64 34.139 2,389
10/30/2018 33.9389 33.9389 33.9389 33.9389 00
10/29/2018 34.18 34.18 33.9389 33.9389 1,112
10/26/2018 33.93 33.93 33.9 33.9 592
10/25/2018 34.48 34.48 34.3595 34.3595 2,222
10/24/2018 34.32 34.32 34.32 34.32 00
10/23/2018 34.32 34.32 34.32 34.32 00
10/22/2018 34.32 34.32 34.32 34.32 264
10/19/2018 34.51 34.51 34.51 34.51 100
10/18/2018 33.52 33.52 33.52 33.52 00
10/17/2018 33.52 33.52 33.52 33.52 00
10/16/2018 33.52 33.52 33.52 33.52 00
10/15/2018 33.52 33.52 33.52 33.52 00
10/12/2018 34.97 34.97 33.486 33.52 1,844
10/11/2018 34.11 34.11 33.88 33.88 1,070
10/10/2018 34.7 34.788 34.7 34.788 509
10/09/2018 34.7082 34.7082 34.7082 34.7082 203
10/08/2018 34.25 34.25 34.25 34.25 00
10/05/2018 34.3 34.3 34.25 34.25 1,302
10/04/2018 33.59 33.59 33.59 33.59 00
10/03/2018 33.5903 33.5903 33.59 33.59 1,905
10/02/2018 33.74 33.74 33.74 33.74 00
10/01/2018 33.74 33.74 33.74 33.74 00
09/28/2018 33.74 33.74 33.74 33.74 248
09/27/2018 33.3734 33.3734 33.2639 33.2639 542
09/26/2018 33.32 33.32 33.32 33.32 303
09/25/2018 33.42 33.42 33.3287 33.3287 958
09/24/2018 34.04 34.04 34.04 34.04 00
09/21/2018 34.04 34.04 34.04 34.04 368
09/20/2018 34.57 34.57 34.57 34.57 00
09/19/2018 34.57 34.57 34.57 34.57 00
09/18/2018 34.57 34.57 34.57 34.57 00
09/17/2018 34.57 34.57 34.57 34.57 00
09/14/2018 34.57 34.57 34.57 34.57 176
09/13/2018 34.9099 34.9099 34.9 34.9 354
09/12/2018 34.65 34.68 34.65 34.68 202
09/11/2018 34.64 34.64 34.64 34.64 218
09/10/2018 34.5899 34.5899 34.5899 34.5899 1,502
09/07/2018 34.7573 34.7573 34.7573 34.7573 00
09/06/2018 34.7573 34.7573 34.7573 34.7573 331
09/05/2018 33.96 33.96 33.96 33.96 00
09/04/2018 33.96 33.96 33.96 33.96 00
08/31/2018 33.96 33.96 33.96 33.96 00
08/30/2018 33.96 33.96 33.96 33.96 00
08/29/2018 33.922 33.96 33.92 33.96 443
08/28/2018 33.97 33.97 33.97 33.97 00
08/27/2018 34 34 33.9699 33.97 655
08/24/2018 34 34 34 34 205
08/23/2018 34.13 34.13 34.13 34.13 00
08/22/2018 34.13 34.13 34.13 34.13 320
08/21/2018 34 34 34 34 00
08/20/2018 34 34 34 34 00
08/17/2018 34 34 34 34 00
08/16/2018 34 34 34 34 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