Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • Dow Jones Utility Average Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    Dow Jones Utility Average ( $UTIL ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 26728700 371.3200 365.8500 370.1200 366.0500
    10/29/09 23813500 370.0100 365.6100 365.6600 369.9300
    10/30/09 27463200 370.1700 361.8400 369.9300 363.0400
    11/02/09 23647100 366.8100 359.3300 363.1100 362.6600
    11/03/09 19971100 363.8300 360.6900 362.6100 361.8000
    11/04/09 18080000 369.2900 361.4300 361.4300 364.3200
    11/05/09 16943200 370.2300 364.5100 364.6200 370.0400
    11/06/09 18303100 371.8500 367.9500 369.6600 369.9300
    11/09/09 19981100 376.4500 369.7900 370.1000 376.2800
    11/10/09 17169200 378.0800 374.8300 375.3600 377.2000
    11/11/09 18583100 379.8900 374.9500 377.3300 375.9900
    11/12/09 18540600 376.5100 370.2800 375.8100 370.6900
    11/13/09 17404900 375.7500 370.1100 370.8000 373.5700
    11/16/09 15381500 378.8600 373.1900 373.1900 378.3200
    11/17/09 13037900 378.3500 375.6900 378.3200 377.0800
    11/18/09 12834600 377.9000 374.7200 377.0700 375.6600
    11/19/09 17787400 375.6400 369.2400 375.6400 370.7000
    11/20/09 26122900 372.3700 369.2900 370.1600 371.8400
    11/23/09 16770300 378.6700 371.9600 371.9600 376.7300
    11/24/09 16459900 378.4600 375.2100 376.3600 378.2100
    11/25/09 15530900 382.8000 377.1500 377.8500 381.9900
    11/27/09 10537400 381.8300 373.6800 381.7400 375.7100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    Dow Jones Utility Average ( $UTIL ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 26728700 371.3200 365.8500 370.1200 366.0500
    10/29/09 23813500 370.0100 365.6100 365.6600 369.9300
    10/30/09 27463200 370.1700 361.8400 369.9300 363.0400
    11/02/09 23647100 366.8100 359.3300 363.1100 362.6600
    11/03/09 19971100 363.8300 360.6900 362.6100 361.8000
    11/04/09 18080000 369.2900 361.4300 361.4300 364.3200
    11/05/09 16943200 370.2300 364.5100 364.6200 370.0400
    11/06/09 18303100 371.8500 367.9500 369.6600 369.9300
    11/09/09 19981100 376.4500 369.7900 370.1000 376.2800
    11/10/09 17169200 378.0800 374.8300 375.3600 377.2000
    11/11/09 18583100 379.8900 374.9500 377.3300 375.9900
    11/12/09 18540600 376.5100 370.2800 375.8100 370.6900
    11/13/09 17404900 375.7500 370.1100 370.8000 373.5700
    11/16/09 15381500 378.8600 373.1900 373.1900 378.3200
    11/17/09 13037900 378.3500 375.6900 378.3200 377.0800
    11/18/09 12834600 377.9000 374.7200 377.0700 375.6600
    11/19/09 17787400 375.6400 369.2400 375.6400 370.7000
    11/20/09 26122900 372.3700 369.2900 370.1600 371.8400
    11/23/09 16770300 378.6700 371.9600 371.9600 376.7300
    11/24/09 16459900 378.4600 375.2100 376.3600 378.2100
    11/25/09 15530900 382.8000 377.1500 377.8500 381.9900
    11/27/09 10537400 381.8300 373.6800 381.7400 375.7100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: $UTIL

    Return

    as of November 28 2009
    1 Month 1.43%
    6 Month 13.38%
    YTD 1.34%
    1 Year -0.27%
    3 Year -15.92%
    5 Year 12.63%
    Calculate the value of

    or shares