Canada markets closed

PHLX Utility Sector (^UTY)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
922.24-0.66 (-0.07%)
At close: 04:26PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024921.32924.12917.36922.24922.24-
May 16, 2024925.97929.94921.46922.90922.90-
May 15, 2024923.63928.52922.59925.71925.71-
May 14, 2024917.27917.70909.44914.51914.51-
May 13, 2024913.82919.10909.36912.40912.40-
May 10, 2024918.60918.95909.54911.17911.17-
May 09, 2024899.68914.05897.58913.52913.52-
May 08, 2024891.23901.33889.28900.62900.62-
May 07, 2024886.62894.08884.46893.37893.37-
May 06, 2024880.36882.78874.38882.07882.07-
May 03, 2024877.87878.97869.34877.58877.58-
May 02, 2024868.55871.12861.65869.31869.31-
May 01, 2024853.58873.18851.86865.70865.70-
Apr 30, 2024855.03862.48849.97855.73855.73-
Apr 29, 2024855.90862.29855.56860.66860.66-
Apr 26, 2024858.41859.35848.61848.70848.70-
Apr 25, 2024854.42862.24847.17858.87858.87-
Apr 24, 2024842.66858.83840.12856.06856.06-
Apr 23, 2024844.97855.78844.69851.16851.16-
Apr 22, 2024838.31848.47833.62846.46846.46-
Apr 19, 2024828.63840.57827.79838.42838.42-
Apr 18, 2024823.18829.14817.81826.65826.65-
Apr 17, 2024809.05822.66807.34820.82820.82-
Apr 16, 2024812.54812.75801.08803.66803.66-
Apr 15, 2024828.28831.10811.46814.84814.84-
Apr 12, 2024828.89832.27818.57822.21822.21-
Apr 11, 2024833.97834.17823.44829.02829.02-
Apr 10, 2024827.19832.63821.89829.81829.81-
Apr 09, 2024844.53845.91839.41844.56844.56-
Apr 08, 2024835.43841.10833.15840.05840.05-
Apr 05, 2024826.23836.46822.56834.52834.52-
Apr 04, 2024841.56841.56826.14831.40831.40-
Apr 03, 2024835.89837.60829.43832.36832.36-
Apr 02, 2024833.24840.83833.24836.15836.15-
Apr 01, 2024839.94840.01829.87834.83834.83-
Mar 28, 2024835.37841.65832.28840.62840.62-
Mar 27, 2024818.86834.25818.76834.13834.13-
Mar 26, 2024821.68825.38811.45811.72811.72-
Mar 25, 2024819.74821.70816.13821.37821.37-
Mar 22, 2024819.24821.91815.72816.64816.64-
Mar 21, 2024820.07825.52814.80814.99814.99-
Mar 20, 2024814.63821.29813.22817.96817.96-
Mar 19, 2024810.81816.55808.87815.83815.83-
Mar 18, 2024806.72813.72801.47808.24808.24-
Mar 15, 2024802.03808.79800.47804.50804.50-
Mar 14, 2024808.22810.75798.28803.70803.70-
Mar 13, 2024812.78817.04808.75809.98809.98-
Mar 12, 2024806.68810.07798.32803.36803.36-
Mar 11, 2024808.24813.25803.23811.39811.39-
Mar 08, 2024807.57809.97800.67807.34807.34-
Mar 07, 2024807.01808.22804.45805.99805.99-
Mar 06, 2024798.21804.49796.78800.17800.17-
Mar 05, 2024798.24810.83789.17792.25792.25-
Mar 04, 2024778.44795.90778.14794.28794.28-
Mar 01, 2024784.08784.78772.03781.31781.31-
Feb 29, 2024790.00794.31783.97787.93787.93-
Feb 28, 2024784.08788.36782.92788.22788.22-
Feb 27, 2024773.79785.10771.16784.68784.68-
Feb 26, 2024780.24780.60767.33768.44768.44-
Feb 23, 2024781.25788.87780.16785.33785.33-
Feb 22, 2024780.88783.01774.01779.74779.74-
Feb 21, 2024780.23786.89777.93786.00786.00-
Feb 20, 2024776.62784.71774.59775.23775.23-
Feb 16, 2024772.66779.92769.32776.87776.87-
Feb 15, 2024769.83778.51768.93778.29778.29-
Feb 14, 2024762.63767.31759.92766.09766.09-
Feb 13, 2024772.08773.79751.30761.55761.55-
Feb 12, 2024766.16775.71764.88775.31775.31-
Feb 09, 2024759.86767.02759.83766.60766.60-
Feb 08, 2024765.72766.46756.39762.86762.86-
Feb 07, 2024773.10773.35765.78769.94769.94-
Feb 06, 2024764.46772.24763.14769.81769.81-
Feb 05, 2024773.35775.24765.74766.33766.33-
Feb 02, 2024787.59790.42778.03782.62782.62-
Feb 01, 2024777.85797.17775.19796.99796.99-
Jan 31, 2024790.08793.14777.60781.83781.83-
Jan 30, 2024782.14788.48776.98783.83783.83-
Jan 29, 2024778.92786.89775.35784.33784.33-
Jan 26, 2024779.45782.14776.80779.46779.46-
Jan 25, 2024770.45777.35766.03777.15777.15-
Jan 24, 2024779.15780.16761.77763.04763.04-
Jan 23, 2024771.77775.33769.14773.73773.73-
Jan 22, 2024774.62780.21768.18771.28771.28-
Jan 19, 2024776.19777.32769.72774.61774.61-
Jan 18, 2024780.20780.97771.98776.05776.05-
Jan 17, 2024791.08799.46778.94784.77784.77-
Jan 16, 2024802.27803.85795.39797.53797.53-
Jan 12, 2024807.61808.54802.49805.62805.62-
Jan 11, 2024815.69816.34798.26800.58800.58-
Jan 10, 2024819.35823.66817.19819.75819.75-
Jan 09, 2024822.02823.44818.66820.07820.07-
Jan 08, 2024818.54827.42817.37827.06827.06-
Jan 05, 2024816.27825.10813.32821.14821.14-
Jan 04, 2024821.66825.91817.40818.30818.30-
Jan 03, 2024817.30822.18811.23820.84820.84-
Jan 02, 2024802.45819.26800.46817.19817.19-
Dec 29, 2023802.55806.63799.63805.45805.45-
Dec 28, 2023798.36807.34797.93806.20806.20-
Dec 27, 2023799.84802.37797.78800.63800.63-
Dec 26, 2023796.17804.54796.17801.80801.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...