Quantcast

Dow Jones U.S. Basic Materials Index Historical Stock Prices

(ETF)
UYM 
$60.5
*  
0.7036
1.18%
Get UYM Alerts
*Delayed - data as of Apr. 23, 2019 15:45 ET  -  Find a broker to begin trading UYM now


Community Rating:
View:    UYM 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 22-JAN-2019 TO 22-APR-2019

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.
15:45 59.69 60.50 59.18 60.50 4,270
04/22/2019 60.64 60.64 59.7964 59.7964 5,518
04/18/2019 61.36 61.36 60.62 60.99 1,752
04/17/2019 62 62.72 61.21 61.28 7,129
04/16/2019 60.985 61.65 60.985 61.62 15,047
04/15/2019 61.39 61.75 60.7 60.77 5,307
04/12/2019 60.825 61.23 60.4949 61.23 2,881
04/11/2019 59.94 60.0533 59.4 59.7 4,225
04/10/2019 59.86 60 59.65 59.95 2,679
04/09/2019 60.62 60.62 59.84 59.86 10,204
04/08/2019 60.86 61.23 60.48 61.2 42,639
04/05/2019 60.7465 61.18 60.7465 60.97 4,375
04/04/2019 60.5406 61 60.08 61 14,254
04/03/2019 59 60.3808 59 59.6499 4,216
04/02/2019 57.91 58.2194 57.63 57.9352 4,935
04/01/2019 56.9 57.63 56.7 57.63 7,000
03/29/2019 55.34 55.7647 55.23 55.7647 967
03/28/2019 53.87 54.9011 53.87 54.9011 3,002
03/27/2019 53.68 53.96 53.4553 53.9011 2,477
03/26/2019 53.85 53.96 53.85 53.9276 504
03/25/2019 54.07 54.25 53.37 53.53 2,128
03/22/2019 56.18 56.18 53.9718 53.9718 1,189
03/21/2019 56.73 57.675 56.73 57.5503 1,123
03/20/2019 55.98 56.7 55.28 56.29 3,303
03/19/2019 57.63 57.95 56.06 56.36 53,954
03/18/2019 56.3235 57.09 55.9604 56.9583 51,964
03/15/2019 56.45 56.95 56.18 56.2166 877
03/14/2019 57.1 57.1 56.1896 56.1994 976
03/13/2019 57.3039 57.97 57.3039 57.49 1,708
03/12/2019 57.3538 57.3538 56.97 56.9808 1,524
03/11/2019 55.07 56.46 55.07 56.46 1,873
03/08/2019 54.24 54.84 54.24 54.69 1,230
03/07/2019 55.77 55.77 54.3 54.9902 2,009
03/06/2019 55.76 56.87 55.76 56.05 3,567
03/05/2019 56.1608 56.28 55.8842 55.9481 2,278
03/04/2019 56.71 56.9691 54.92 56.38 5,396
03/01/2019 57.12 57.89 56.06 56.3919 3,357
02/28/2019 57.7 57.7 56.38 56.38 5,392
02/27/2019 57.19 58.02 57.07 57.8208 2,882
02/26/2019 58.77 58.77 58.07 58.07 3,028
02/25/2019 58.55 58.89 58.4331 58.75 5,265
02/22/2019 58 58.325 57.7955 57.8 4,167
02/21/2019 57.88 58.708 57.2353 57.49 5,658
02/20/2019 55.73 58.5487 55.73 57.71 7,113
02/19/2019 54.57 56.14 54.57 55.8498 113,394
02/15/2019 55.1 55.1 54.16 54.94 1,421
02/14/2019 53.76 54.38 53.686 53.686 2,865
02/13/2019 54.9 54.9685 54.31 54.31 1,836
02/12/2019 52.48 54.44 52.48 54.24 71,820
02/11/2019 51.53 51.79 51.38 51.7332 1,410
02/08/2019 51.1445 51.25 50.2287 51.2392 2,572
02/07/2019 52.89 52.89 51.1848 51.63 2,385
02/06/2019 54.001 54.05 53.615 53.615 1,315
02/05/2019 53.88 54.1647 53.88 54.161 1,329
02/04/2019 53.55 53.5555 53.1 53.5555 3,771
02/01/2019 53.7 53.9399 53.06 53.7 52,934
01/31/2019 52.45 53.667 52.0475 53.14 5,504
01/30/2019 54.26 55.845 54.075 55.17 7,836
01/29/2019 52.24 53.97 52.24 53.6339 6,287
01/28/2019 51.9909 52.54 51.88 52.473 1,510
01/25/2019 51.8 53.11 51.8 52.9199 5,727
01/24/2019 51.07 51.1746 50.3352 50.62 3,586
01/23/2019 52.3103 52.3103 50.3041 51.26 1,789
01/22/2019 53.15 53.15 51.683 51.683 2,542
*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