Quantcast

Reaves Utilities ETF Historical Stock Prices

(ETF)
UTES 
$33.4934
*  
unch
unch
Get UTES Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading UTES now


Community Rating:
View:    UTES 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 16-APR-2018 TO 16-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.
16:00 N/A N/A N/A 33.4934 0
07/16/2018 33.4934 33.4934 33.4934 33.4934 00
07/13/2018 33.4934 33.4934 33.4934 33.4934 00
07/12/2018 33.3698 33.4934 33.3398 33.4934 1,820
07/11/2018 32.9726 32.9726 32.9726 32.9726 00
07/10/2018 32.9726 32.9726 32.9726 32.9726 502
07/09/2018 33.95 33.95 33.95 33.95 00
07/06/2018 33.97 33.97 33.95 33.95 443
07/05/2018 33.37 33.51 33.37 33.51 300
07/03/2018 33.2899 33.2899 33.2899 33.2899 00
07/02/2018 33.3301 33.3301 33.2899 33.2899 2,260
06/29/2018 33.054 33.301 33.054 33.301 726
06/28/2018 33.269 33.35 33.1456 33.1456 601
06/27/2018 33.1481 33.1481 33.1481 33.1481 153
06/26/2018 33 33.15 32.989 32.989 3,100
06/25/2018 32.82 32.928 32.82 32.928 605
06/22/2018 32.5101 32.5101 32.46 32.46 328
06/21/2018 32.2202 32.2202 32.2202 32.2202 00
06/20/2018 32.2202 32.2202 32.2202 32.2202 300
06/19/2018 31.4098 31.4098 31.4098 31.4098 00
06/18/2018 31.4098 31.4098 31.4098 31.4098 00
06/15/2018 31.4098 31.4098 31.4098 31.4098 00
06/14/2018 31.4098 31.4098 31.4098 31.4098 00
06/13/2018 31.4098 31.4098 31.4098 31.4098 100
06/12/2018 31.4 31.4 31.4 31.4 179
06/11/2018 31.1802 31.1802 31.1802 31.1802 00
06/08/2018 31.1802 31.1802 31.1802 31.1802 00
06/07/2018 31.1802 31.1802 31.1802 31.1802 142
06/06/2018 31.19 31.2031 31.17 31.17 3,544
06/05/2018 32.072 32.072 32.072 32.072 00
06/04/2018 32.072 32.072 32.072 32.072 00
06/01/2018 32.072 32.072 32.072 32.072 00
05/31/2018 32.072 32.072 32.072 32.072 00
05/30/2018 32.072 32.072 32.072 32.072 00
05/29/2018 32.072 32.072 32.072 32.072 658
05/25/2018 31.51 31.51 31.51 31.51 00
05/24/2018 31.51 31.51 31.51 31.51 00
05/23/2018 31.51 31.51 31.51 31.51 00
05/22/2018 31.6 31.6 31.48 31.51 1,660
05/21/2018 31.4313 31.4313 31.4313 31.4313 00
05/18/2018 31.4313 31.4313 31.4313 31.4313 00
05/17/2018 31.4313 31.4313 31.4313 31.4313 00
05/16/2018 31.4313 31.4313 31.4313 31.4313 100
05/15/2018 31.98 31.98 31.98 31.98 00
05/14/2018 31.98 31.98 31.98 31.98 00
05/11/2018 31.82 32 31.82 31.98 5,200
05/10/2018 31.56 31.56 31.56 31.56 00
05/09/2018 31.56 31.56 31.56 31.56 100
05/08/2018 32.01 32.05 31.77 31.77 7,332
05/07/2018 32.4701 32.485 32.4102 32.4102 1,109
05/04/2018 32.4374 32.4374 32.4374 32.4374 00
05/03/2018 32.4374 32.4374 32.4374 32.4374 00
05/02/2018 32.43 32.4374 32.43 32.4374 485
05/01/2018 32.58 32.58 32.58 32.58 00
04/30/2018 32.58 32.58 32.58 32.58 300
04/27/2018 32.5233 32.5233 32.5233 32.5233 300
04/26/2018 31.6804 31.6804 31.6804 31.6804 00
04/25/2018 31.6804 31.6804 31.6804 31.6804 00
04/24/2018 31.66 31.6804 31.66 31.6804 325
04/23/2018 31.5302 31.5302 31.5302 31.5302 176
04/20/2018 31.98 31.98 31.98 31.98 00
04/19/2018 31.98 31.98 31.98 31.98 00
04/18/2018 32.25 32.25 31.98 31.98 4,155
04/17/2018 31.9048 31.9048 31.9048 31.9048 207
04/16/2018 31.59 31.605 31.59 31.605 991
*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