$33.05 -0.28 (%) Reaves Utility Shs of Benef Interest - AMEX

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTG historical data

Date Open High Low Close Volume
1/30/201533.3333.5332.8433.05106,829
1/29/201533.2033.4432.8133.3341,322
1/28/201533.6233.7233.0033.0964,150
1/27/201533.2033.3533.0733.3268,675
1/26/201533.5033.6033.2033.3567,173
1/23/201533.4833.8233.3133.3155,293
1/22/201533.8833.8833.0833.65104,284
1/21/201533.2533.6033.1233.6085,473
1/20/201532.8933.1532.7233.1590,030
1/16/201532.5032.7532.4332.6658,283
1/15/201531.9232.6131.9232.3451,114
1/14/201532.0032.1731.8431.9760,114
1/13/201532.4632.7332.0132.1565,127
1/12/201532.4432.5031.9532.5060,243
1/9/201532.4932.4932.0032.3364,147
1/8/201532.3832.5732.0932.35107,130
1/7/201531.5231.9431.4131.9456,446
1/6/201531.1531.6530.8431.1873,735
1/5/201532.4532.6430.9631.13165,171
1/2/201532.7532.7932.0432.7775,565
12/31/201432.8032.9132.7232.8542,216
12/30/201432.8932.9632.5032.6447,377
12/29/201432.9633.1232.6932.9057,683
12/26/201432.7233.2532.7233.2546,610
12/24/201432.2532.7332.2532.6241,354
12/23/201432.1032.4731.9932.2063,973
12/22/201431.8232.0431.3732.0086,729
12/19/201431.0831.7131.0731.7164,272
12/18/201431.0931.0930.8131.0272,535
12/17/201429.8730.6329.8730.5555,978
12/16/201430.2230.6029.9030.0094,120
12/15/201431.0631.5130.3830.5164,832
12/12/201431.0431.3030.9030.9046,163
12/11/201431.1031.4430.8031.1353,852
12/10/201431.0931.1430.8630.9556,884
12/9/201430.9731.3130.9031.0079,476
12/8/201431.5031.7731.2731.2782,658
12/5/201432.5132.5431.8531.85106,221
12/4/201432.5032.5932.4132.5531,517
12/3/201432.4732.5532.2832.5038,721
12/2/201432.3732.5932.2232.3252,199
12/1/201432.5032.5532.2332.2558,279
11/28/201432.1532.6432.0532.5738,267
11/26/201431.8932.2031.8832.2059,549
11/25/201431.7231.8031.5231.8073,965
11/24/201431.9831.9831.5031.5654,450
11/21/201432.0232.0231.5131.8588,758
11/20/201431.8832.0131.6131.6258,144
11/19/201431.4032.2731.3931.90107,037
11/18/201431.5031.6931.4531.5453,429
11/17/201431.1231.5131.0231.5171,543
11/14/201431.4931.4931.1131.1271,077
11/13/201431.9031.9031.4131.4973,290
11/12/201431.6731.6731.3431.5073,251
11/11/201432.2132.2131.8131.8167,827
11/10/201431.8332.3331.6132.3378,977
11/7/201431.6031.7631.4631.7658,040
11/6/201432.2532.2630.8431.45105,982
11/5/201431.3131.6431.2931.6076,358
11/4/201431.3631.4330.9531.1662,134
11/3/201431.0031.2530.9131.2469,410
10/31/201430.9631.0930.5130.8857,671
10/30/201430.3430.7030.3430.6453,630
10/29/201430.3730.6630.2530.3487,225
10/28/201430.4230.4930.2230.4982,720
10/27/201429.9730.2229.9330.2284,278
10/24/201429.4530.0029.4530.0072,293
10/23/201429.8129.8129.4629.4653,283
10/22/201429.5529.8229.5329.6267,674
10/21/201429.3029.4729.1529.4465,893
10/20/201428.7829.1428.7329.1471,115
10/17/201428.5028.7028.3728.7055,447
10/16/201428.0028.4027.9028.2987,695
10/15/201428.2328.3427.8628.27153,180
10/14/201428.5628.8528.5528.62133,670
10/13/201428.8528.9028.5128.5190,919
10/10/201428.9629.1228.8228.8652,926
10/9/201429.5029.6029.1029.12104,293
10/8/201429.0529.5028.9629.5074,180
10/7/201428.9429.1628.8229.0543,116
10/6/201428.9329.1728.8028.9660,452
10/3/201428.8828.9928.6528.9168,112
10/2/201429.1729.1728.7628.7870,208
10/1/201429.0429.3028.9529.2391,810
9/30/201428.8429.0328.7529.0394,241
9/29/201428.6828.8328.5528.7468,195
9/26/201428.7428.7928.4628.7994,559
9/25/201428.7428.8528.4728.5351,205
9/24/201428.9328.9328.6128.7248,436
9/23/201429.0129.0128.7828.8667,918
9/22/201429.2929.3828.9828.9854,179
9/19/201429.2029.3329.1229.2871,071
9/18/201429.2729.2928.9629.0965,698
9/17/201429.4829.4829.2229.2865,520
9/16/201428.9429.4028.7429.3649,460
9/15/201429.1629.2828.9029.1096,024
9/12/201429.5329.5629.0029.0984,574
9/11/201429.3529.5829.2429.5872,597
9/10/201429.3529.4329.1429.3688,923
9/9/201429.7329.7329.2929.3469,053
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center