UK markets close in 3 hours 46 minutes

PHLX Utility Sector (^UTY)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
929.85+8.73 (+0.95%)
At close: 05:15PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024921.40930.09920.84929.85929.85-
20 May 2024922.90923.06918.73921.12921.12-
17 May 2024921.32924.12917.36922.24922.24-
16 May 2024925.97929.94921.46922.90922.90-
15 May 2024923.63928.52922.59925.71925.71-
14 May 2024917.27917.70909.44914.51914.51-
13 May 2024913.82919.10909.36912.40912.40-
10 May 2024918.60918.95909.54911.17911.17-
09 May 2024899.68914.05897.58913.52913.52-
08 May 2024891.23901.33889.28900.62900.62-
07 May 2024886.62894.08884.46893.37893.37-
06 May 2024880.36882.78874.38882.07882.07-
03 May 2024877.87878.97869.34877.58877.58-
02 May 2024868.55871.12861.65869.31869.31-
01 May 2024853.58873.18851.86865.70865.70-
30 Apr 2024855.03862.48849.97855.73855.73-
29 Apr 2024855.90862.29855.56860.66860.66-
26 Apr 2024858.41859.35848.61848.70848.70-
25 Apr 2024854.42862.24847.17858.87858.87-
24 Apr 2024842.66858.83840.12856.06856.06-
23 Apr 2024844.97855.78844.69851.16851.16-
22 Apr 2024838.31848.47833.62846.46846.46-
19 Apr 2024828.63840.57827.79838.42838.42-
18 Apr 2024823.18829.14817.81826.65826.65-
17 Apr 2024809.05822.66807.34820.82820.82-
16 Apr 2024812.54812.75801.08803.66803.66-
15 Apr 2024828.28831.10811.46814.84814.84-
12 Apr 2024828.89832.27818.57822.21822.21-
11 Apr 2024833.97834.17823.44829.02829.02-
10 Apr 2024827.19832.63821.89829.81829.81-
09 Apr 2024844.53845.91839.41844.56844.56-
08 Apr 2024835.43841.10833.15840.05840.05-
05 Apr 2024826.23836.46822.56834.52834.52-
04 Apr 2024841.56841.56826.14831.40831.40-
03 Apr 2024835.89837.60829.43832.36832.36-
02 Apr 2024833.24840.83833.24836.15836.15-
01 Apr 2024839.94840.01829.87834.83834.83-
28 Mar 2024835.37841.65832.28840.62840.62-
27 Mar 2024818.86834.25818.76834.13834.13-
26 Mar 2024821.68825.38811.45811.72811.72-
25 Mar 2024819.74821.70816.13821.37821.37-
22 Mar 2024819.24821.91815.72816.64816.64-
21 Mar 2024820.07825.52814.80814.99814.99-
20 Mar 2024814.63821.29813.22817.96817.96-
19 Mar 2024810.81816.55808.87815.83815.83-
18 Mar 2024806.72813.72801.47808.24808.24-
15 Mar 2024802.03808.79800.47804.50804.50-
14 Mar 2024808.22810.75798.28803.70803.70-
13 Mar 2024812.78817.04808.75809.98809.98-
12 Mar 2024806.68810.07798.32803.36803.36-
11 Mar 2024808.24813.25803.23811.39811.39-
08 Mar 2024807.57809.97800.67807.34807.34-
07 Mar 2024807.01808.22804.45805.99805.99-
06 Mar 2024798.21804.49796.78800.17800.17-
05 Mar 2024798.24810.83789.17792.25792.25-
04 Mar 2024778.44795.90778.14794.28794.28-
01 Mar 2024784.08784.78772.03781.31781.31-
29 Feb 2024790.00794.31783.97787.93787.93-
28 Feb 2024784.08788.36782.92788.22788.22-
27 Feb 2024773.79785.10771.16784.68784.68-
26 Feb 2024780.24780.60767.33768.44768.44-
23 Feb 2024781.25788.87780.16785.33785.33-
22 Feb 2024780.88783.01774.01779.74779.74-
21 Feb 2024780.23786.89777.93786.00786.00-
20 Feb 2024776.62784.71774.59775.23775.23-
16 Feb 2024772.66779.92769.32776.87776.87-
15 Feb 2024769.83778.51768.93778.29778.29-
14 Feb 2024762.63767.31759.92766.09766.09-
13 Feb 2024772.08773.79751.30761.55761.55-
12 Feb 2024766.16775.71764.88775.31775.31-
09 Feb 2024759.86767.02759.83766.60766.60-
08 Feb 2024765.72766.46756.39762.86762.86-
07 Feb 2024773.10773.35765.78769.94769.94-
06 Feb 2024764.46772.24763.14769.81769.81-
05 Feb 2024773.35775.24765.74766.33766.33-
02 Feb 2024787.59790.42778.03782.62782.62-
01 Feb 2024777.85797.17775.19796.99796.99-
31 Jan 2024790.08793.14777.60781.83781.83-
30 Jan 2024782.14788.48776.98783.83783.83-
29 Jan 2024778.92786.89775.35784.33784.33-
26 Jan 2024779.45782.14776.80779.46779.46-
25 Jan 2024770.45777.35766.03777.15777.15-
24 Jan 2024779.15780.16761.77763.04763.04-
23 Jan 2024771.77775.33769.14773.73773.73-
22 Jan 2024774.62780.21768.18771.28771.28-
19 Jan 2024776.19777.32769.72774.61774.61-
18 Jan 2024780.20780.97771.98776.05776.05-
17 Jan 2024791.08799.46778.94784.77784.77-
16 Jan 2024802.27803.85795.39797.53797.53-
12 Jan 2024807.61808.54802.49805.62805.62-
11 Jan 2024815.69816.34798.26800.58800.58-
10 Jan 2024819.35823.66817.19819.75819.75-
09 Jan 2024822.02823.44818.66820.07820.07-
08 Jan 2024818.54827.42817.37827.06827.06-
05 Jan 2024816.27825.10813.32821.14821.14-
04 Jan 2024821.66825.91817.40818.30818.30-
03 Jan 2024817.30822.18811.23820.84820.84-
02 Jan 2024802.45819.26800.46817.19817.19-
29 Dec 2023802.55806.63799.63805.45805.45-
28 Dec 2023798.36807.34797.93806.20806.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...