Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UTILN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20 2025 | 1,814.48 | -19.69 | -1.07% | 1,840.72 | 1,841.36 | 1,809.12 | 0 |
| Jan 17 2025 | 1,834.17 | 18.93 | 1.04% | 1,817.27 | 1,842.47 | 1,817.27 | 0 |
| Jan 16 2025 | 1,815.24 | 7.88 | 0.44% | 1,807.24 | 1,815.24 | 1,793.75 | 0 |
| Jan 15 2025 | 1,807.36 | 23.04 | 1.29% | 1,784.93 | 1,809.32 | 1,784.93 | 0 |
| Jan 14 2025 | 1,784.32 | 1.95 | 0.11% | 1,783.24 | 1,791.78 | 1,780.17 | 0 |
| Jan 13 2025 | 1,782.37 | 1.15 | 0.06% | 1,781.03 | 1,794.76 | 1,770.00 | 0 |
| Jan 10 2025 | 1,781.22 | -37.86 | -2.08% | 1,824.15 | 1,824.15 | 1,780.13 | 0 |
| Jan 09 2025 | 1,819.08 | 1.05 | 0.06% | 1,817.17 | 1,826.87 | 1,813.43 | 0 |
| Jan 08 2025 | 1,818.03 | -8.69 | -0.48% | 1,826.40 | 1,826.40 | 1,799.34 | 0 |
| Jan 07 2025 | 1,826.72 | -8.11 | -0.44% | 1,835.02 | 1,841.68 | 1,819.55 | 0 |
| Jan 06 2025 | 1,834.83 | -0.59 | -0.03% | 1,836.60 | 1,837.56 | 1,815.66 | 0 |
| Jan 03 2025 | 1,835.42 | 7.35 | 0.40% | 1,829.13 | 1,842.59 | 1,825.10 | 0 |
| Jan 02 2025 | 1,828.07 | 33.75 | 1.88% | 1,795.38 | 1,828.89 | 1,795.38 | 0 |
| Dec 31 2024 | 1,794.32 | 5.95 | 0.33% | 1,788.37 | 1,798.24 | 1,787.74 | 0 |
| Dec 30 2024 | 1,788.37 | 5.00 | 0.28% | 1,783.30 | 1,793.17 | 1,782.01 | 0 |
| Dec 27 2024 | 1,783.37 | 9.38 | 0.53% | 1,771.59 | 1,783.37 | 1,759.35 | 0 |
| Dec 24 2024 | 1,773.99 | 1.82 | 0.10% | 1,772.63 | 1,776.29 | 1,772.63 | 0 |
| Dec 23 2024 | 1,772.17 | 4.95 | 0.28% | 1,767.26 | 1,777.09 | 1,762.30 | 0 |
| Dec 20 2024 | 1,767.22 | 3.65 | 0.21% | 1,761.07 | 1,767.79 | 1,746.79 | 0 |
| Dec 19 2024 | 1,763.57 | -15.43 | -0.87% | 1,764.68 | 1,764.98 | 1,747.97 | 0 |
| Dec 18 2024 | 1,779.00 | -10.13 | -0.57% | 1,788.24 | 1,793.05 | 1,772.88 | 0 |
| Dec 17 2024 | 1,789.13 | -12.63 | -0.70% | 1,800.67 | 1,800.67 | 1,776.61 | 0 |
| Dec 16 2024 | 1,801.76 | -7.06 | -0.39% | 1,808.71 | 1,808.90 | 1,796.28 | 0 |
| Dec 13 2024 | 1,808.82 | -5.98 | -0.33% | 1,814.97 | 1,816.82 | 1,806.90 | 0 |
| Dec 12 2024 | 1,814.80 | -5.62 | -0.31% | 1,820.55 | 1,824.39 | 1,814.35 | 0 |
| Dec 11 2024 | 1,820.42 | -9.91 | -0.54% | 1,830.21 | 1,833.32 | 1,817.54 | 0 |
| Dec 10 2024 | 1,830.33 | -2.90 | -0.16% | 1,833.02 | 1,835.45 | 1,825.41 | 0 |
| Dec 09 2024 | 1,833.23 | -10.47 | -0.57% | 1,844.98 | 1,848.83 | 1,831.48 | 0 |
| Dec 06 2024 | 1,843.70 | -3.91 | -0.21% | 1,847.23 | 1,858.02 | 1,842.31 | 0 |
| Dec 05 2024 | 1,847.61 | 16.14 | 0.88% | 1,831.23 | 1,850.99 | 1,831.23 | 0 |
| Dec 04 2024 | 1,831.47 | -11.07 | -0.60% | 1,842.35 | 1,842.67 | 1,831.09 | 0 |
| Dec 03 2024 | 1,842.54 | 0.03 | 0.00% | 1,842.49 | 1,853.69 | 1,841.18 | 0 |
| Dec 02 2024 | 1,842.51 | -0.63 | -0.03% | 1,838.21 | 1,856.37 | 1,831.32 | 0 |
| Nov 29 2024 | 1,843.14 | 2.56 | 0.14% | 1,840.10 | 1,843.90 | 1,828.47 | 0 |
| Nov 28 2024 | 1,840.58 | 15.43 | 0.85% | 1,825.56 | 1,844.35 | 1,825.19 | 0 |
| Nov 27 2024 | 1,825.15 | 0.03 | 0.00% | 1,826.95 | 1,826.95 | 1,800.74 | 0 |
| Nov 26 2024 | 1,825.12 | -12.15 | -0.66% | 1,835.97 | 1,840.93 | 1,823.25 | 0 |
| Nov 25 2024 | 1,837.27 | -1.65 | -0.09% | 1,840.66 | 1,849.57 | 1,832.85 | 0 |
| Nov 22 2024 | 1,838.92 | 27.01 | 1.49% | 1,812.28 | 1,842.96 | 1,812.28 | 0 |
| Nov 21 2024 | 1,811.91 | 2.59 | 0.14% | 1,809.40 | 1,820.76 | 1,801.19 | 0 |
| Nov 20 2024 | 1,809.32 | -8.66 | -0.48% | 1,820.24 | 1,830.61 | 1,804.61 | 0 |
| Nov 19 2024 | 1,817.98 | -5.97 | -0.33% | 1,824.56 | 1,834.34 | 1,803.02 | 0 |
| Nov 18 2024 | 1,823.95 | -10.41 | -0.57% | 1,835.42 | 1,843.67 | 1,814.39 | 0 |
| Nov 15 2024 | 1,834.36 | 6.17 | 0.34% | 1,827.86 | 1,843.67 | 1,823.71 | 0 |
| Nov 14 2024 | 1,828.19 | 33.46 | 1.86% | 1,803.68 | 1,828.47 | 1,798.78 | 0 |
| Nov 13 2024 | 1,794.73 | 0.00 | 0.00% | 1,794.73 | 1,794.73 | 1,794.73 | 0 |
| Nov 12 2024 | 1,794.73 | -31.09 | -1.70% | 1,821.14 | 1,821.14 | 1,793.38 | 0 |
| Nov 11 2024 | 1,825.82 | 19.86 | 1.10% | 1,806.17 | 1,832.28 | 1,806.17 | 0 |
| Nov 08 2024 | 1,805.96 | 2.99 | 0.17% | 1,803.32 | 1,815.83 | 1,802.85 | 0 |
| Nov 07 2024 | 1,802.97 | -9.62 | -0.53% | 1,812.74 | 1,820.70 | 1,800.26 | 0 |
| Nov 06 2024 | 1,812.59 | -53.75 | -2.88% | 1,861.16 | 1,861.16 | 1,797.50 | 0 |
| Nov 05 2024 | 1,866.34 | -1.90 | -0.10% | 1,868.16 | 1,879.41 | 1,866.34 | 0 |
| Nov 04 2024 | 1,868.24 | -4.11 | -0.22% | 1,872.40 | 1,885.84 | 1,868.24 | 0 |
| Nov 01 2024 | 1,872.35 | 11.28 | 0.61% | 1,860.63 | 1,880.89 | 1,859.51 | 0 |
| Oct 31 2024 | 1,861.07 | -16.83 | -0.90% | 1,877.75 | 1,877.75 | 1,849.71 | 0 |
| Oct 30 2024 | 1,877.90 | -16.39 | -0.87% | 1,894.00 | 1,894.00 | 1,875.07 | 0 |
| Oct 29 2024 | 1,894.29 | -21.35 | -1.11% | 1,915.98 | 1,926.78 | 1,892.78 | 0 |
| Oct 28 2024 | 1,915.64 | 11.52 | 0.61% | 1,904.03 | 1,919.85 | 1,904.03 | 0 |
| Oct 25 2024 | 1,904.12 | -6.41 | -0.34% | 1,910.08 | 1,911.76 | 1,898.71 | 0 |
| Oct 24 2024 | 1,910.53 | -1.18 | -0.06% | 1,911.79 | 1,925.36 | 1,909.37 | 0 |
| Oct 23 2024 | 1,911.71 | 8.56 | 0.45% | 1,902.25 | 1,921.63 | 1,902.25 | 0 |
