FinancialContent is the trusted provider of stock market information to the media industry.
Reaves Utilities ETF (NY: UTES)
39.16 USD  +0.42 (+1.09%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 39.07 39.16 39.03 39.16 600 +0.42(+1.09%)
Jun 13, 2019 38.80 38.80 38.74 38.74 648 +0.07(+0.17%)
Jun 12, 2019 38.77 39.04 38.59 38.67 2,145 +0.39(+1.01%)
Jun 11, 2019 38.52 38.52 38.20 38.28 5,520 -0.20(-0.51%)
Jun 10, 2019 38.73 38.73 38.42 38.48 2,384 -0.25(-0.65%)
Jun 07, 2019 39.25 39.26 38.73 38.73 1,800 -0.21(-0.53%)
Jun 06, 2019 38.75 38.94 38.71 38.94 7,036 +0.20(+0.52%)
Jun 05, 2019 38.54 38.74 38.54 38.74 3,750 +0.74(+1.96%)
Jun 04, 2019 37.96 38.01 37.48 38.00 6,541 +0.04(+0.11%)
Jun 03, 2019 37.54 37.97 37.54 37.96 52,836 +0.35(+0.94%)
May 31, 2019 37.39 37.60 37.39 37.60 8,600 +0.10(+0.26%)
May 30, 2019 37.40 37.59 37.40 37.50 25,053 -0.04(-0.10%)
May 29, 2019 38.08 38.08 37.50 37.54 7,249 -0.51(-1.35%)
May 28, 2019 39.77 39.77 38.00 38.05 13,440 -0.46(-1.19%)
May 24, 2019 38.97 38.97 38.51 38.51 1,500 -0.01(-0.01%)
May 23, 2019 38.48 38.80 38.42 38.52 5,985 +0.15(+0.38%)
May 22, 2019 38.17 38.37 38.17 38.37 3,514 +0.33(+0.87%)
May 21, 2019 38.29 38.29 38.04 38.04 8,657 -0.01(-0.01%)
May 20, 2019 38.14 38.14 38.04 38.04 1,606 +0.02(+0.05%)
May 17, 2019 40.41 40.41 37.83 38.02 2,100 +0.23(+0.61%)
May 16, 2019 37.83 37.83 37.70 37.79 3,094 +0.18(+0.48%)
May 15, 2019 37.55 37.74 37.55 37.61 1,387 +0.07(+0.19%)
May 14, 2019 37.74 37.76 37.54 37.54 2,370 -0.23(-0.60%)
May 13, 2019 37.55 37.77 37.43 37.77 3,427 +0.42(+1.13%)
May 10, 2019 36.84 37.34 36.82 37.34 17,800 +0.55(+1.50%)
May 09, 2019 36.71 36.79 36.71 36.79 155 +0.11(+0.30%)
May 08, 2019 36.74 36.88 36.68 36.68 626 -0.40(-1.08%)
May 07, 2019 36.90 37.18 36.90 37.08 882 -0.19(-0.52%)
May 06, 2019 37.02 37.79 37.02 37.27 97,161 -0.16(-0.42%)
May 03, 2019 37.31 37.63 37.31 37.43 1,000 +0.22(+0.59%)
May 02, 2019 37.20 37.37 37.09 37.21 1,035 -0.08(-0.20%)
May 01, 2019 37.45 37.45 37.29 37.29 619 -0.31(-0.81%)
Apr 30, 2019 37.43 37.59 37.43 37.59 221 +0.48(+1.29%)
Apr 29, 2019 37.11 37.11 37.11 37.11 17 -0.17(-0.45%)
Apr 26, 2019 37.38 37.38 37.28 37.28 400 +0.08(+0.21%)
Apr 25, 2019 37.12 37.20 37.12 37.20 606 +0.17(+0.45%)
Apr 24, 2019 37.01 37.04 36.98 37.04 610 +0.16(+0.42%)
Apr 23, 2019 36.70 36.88 36.70 36.88 1,447 +0.04(+0.12%)
Apr 22, 2019 36.76 36.84 36.76 36.84 798 -0.09(-0.24%)
Apr 18, 2019 36.97 37.13 36.93 36.93 500 +0.04(+0.10%)
Apr 17, 2019 36.89 36.89 36.89 36.89 40 -0.04(-0.10%)
Apr 16, 2019 37.40 37.41 36.89 36.93 1,505 -0.41(-1.10%)
Apr 15, 2019 37.34 37.34 37.34 37.34 50 -0.01(-0.04%)
Apr 12, 2019 37.35 37.35 37.35 37.35 100 +0.15(+0.41%)
Apr 11, 2019 37.07 37.20 37.07 37.20 495 +0.04(+0.10%)
Apr 10, 2019 37.33 37.33 37.16 37.16 341 +0.10(+0.28%)
Apr 09, 2019 37.08 37.21 37.06 37.06 850 +0.02(+0.06%)
Apr 08, 2019 37.50 37.54 36.98 37.03 7,419 -0.33(-0.88%)
Apr 05, 2019 37.17 37.36 37.17 37.36 1,500 +0.21(+0.57%)
Apr 04, 2019 37.15 37.74 37.15 37.15 1,422 -0.03(-0.07%)
Apr 03, 2019 37.28 37.28 37.18 37.18 823 +0.04(+0.11%)
Apr 02, 2019 37.17 37.17 37.07 37.13 1,133 -0.04(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.