Quantcast

Dow Jones U.S. Financials Index Historical Stock Prices

(ETF)
UYG 
$42.57
*  
0.81
1.94%
Get UYG Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading UYG now


Community Rating:
View:    UYG 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 42.10 42.62 41.89 42.57 47,410
07/16/2018 41.89 42.62 41.89 42.57 47,410
07/13/2018 41.87 42.0214 41.2899 41.76 44,916
07/12/2018 42.31 42.31 41.7783 42.1 33,915
07/11/2018 41.74 42.273 41.64 41.96 79,247
07/10/2018 42.4 42.55 42.031 42.21 66,269
07/09/2018 41.42 42.4 41.42 42.4 98,764
07/06/2018 40.47 41.35 40.4101 41.07 117,848
07/05/2018 40.44 40.6917 40.33 40.67 63,910
07/03/2018 40.82 40.98 40.2 40.26 17,073
07/02/2018 39.97 40.68 39.97 40.67 23,922
06/29/2018 41.38 41.55 40.43 40.43 77,558
06/28/2018 39.96 40.76 39.73 40.49 116,246
06/27/2018 40.75 41.08 39.8 39.8 364,297
06/26/2018 40.94 41.05 40.37 40.75 33,216
06/25/2018 41.58 41.58 40.32 40.81 87,975
06/22/2018 42.17 42.3806 41.68 41.68 55,696
06/21/2018 41.74 42.1474 41.55 41.9144 41,125
06/20/2018 42.385 42.385 41.99 42 57,837
06/19/2018 41.52 42.16 41.5 42.03 48,189
06/18/2018 41.71 42.28 41.53 42.27 217,059
06/15/2018 42 42.48 41.57 42.27 110,954
06/14/2018 42.86 42.86 42.17 42.27 40,261
06/13/2018 43.39 43.44 42.64 42.64 67,068
06/12/2018 43.43 43.59 42.998 43.23 65,025
06/11/2018 43.68 43.88 43.3 43.3 40,914
06/08/2018 43.15 43.58 43 43.58 51,890
06/07/2018 43.66 43.679 42.945 43.27 50,701
06/06/2018 42.36 43.3 42.34 43.3 167,981
06/05/2018 42.16 42.2 41.6943 42.03 55,271
06/04/2018 42.03 42.33 42.03 42.26 166,013
06/01/2018 41.88 42.06 41.7058 41.8 68,698
05/31/2018 41.36 41.5 40.84 41.03 60,291
05/30/2018 41.06 41.88 40.82 41.66 100,191
05/29/2018 41.95 41.95 39.85 40.29 359,292
05/25/2018 42.36 42.47 42 42.31 50,103
05/24/2018 42.45 42.8 41.76 42.47 116,340
05/23/2018 42.7967 42.95 42.3383 42.95 97,548
05/22/2018 42.8233 43.5467 42.8233 43.2467 66,690
05/21/2018 42.5133 42.8833 42.5133 42.7732 60,660
05/18/2018 42.5067 42.5507 42.09 42.1 26,475
05/17/2018 42.6267 42.81 42.28 42.5733 36,051
05/16/2018 42.45 42.9367 42.45 42.7533 30,858
05/15/2018 42.93 42.9767 42.4767 42.6833 68,658
05/14/2018 43.5267 43.5267 42.9233 43 71,181
05/11/2018 43.19 43.7033 43.1433 43.2433 80,106
05/10/2018 42.6667 43.4533 42.6533 43.2733 133,215
05/09/2018 41.9767 42.8167 41.823 42.6567 117,969
05/08/2018 41.2233 42.0933 41.2233 41.71 208,956
05/07/2018 41.0367 41.6089 40.9933 41.3567 50,739
05/04/2018 39.39 41.1967 39.39 40.8467 113,475
05/03/2018 40.14 40.1667 38.94 39.9133 327,735
05/02/2018 40.93 41.1367 40.27 40.3467 113,964
05/01/2018 40.6833 41.0367 40.1767 41.0367 234,594
04/30/2018 41.5533 41.8517 40.7967 40.7967 55,926
04/27/2018 41.0867 41.53 41 41.3733 47,475
04/26/2018 40.6667 41.5 40.6667 41.1367 65,460
04/25/2018 40.7167 41 40.044 40.6333 97,215
04/24/2018 41.6733 41.9933 40.307 40.8033 124,122
04/23/2018 41.53 41.5433 40.9533 41.2333 87,600
04/20/2018 41.5833 41.74 40.9867 41.2767 231,666
04/19/2018 40.9233 41.5 40.9233 41.3833 154,920
04/18/2018 41.18 41.3717 40.7133 40.7767 73,848
04/17/2018 41.3933 41.5433 40.8333 40.9933 300,075
04/16/2018 40.7 41.1967 40.6635 40.79 127,584
*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