ETRACS Linked to the Wells Fargo Business Development Company Historical Stock Prices

(ETF)
BDCS 
$22.97
*  
0.62
2.77%
Get BDCS Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading BDCS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  23.04  23.18  22.45  22.97 37,633
12/18/2014 22.45 23.18 22.45 22.97 37,633
12/17/2014 22.04 22.42 22.04 22.35 46,526
12/16/2014 22.06 22.39 22.04 22.1 66,011
12/15/2014 22.47 22.68 22.19 22.25 51,627
12/12/2014 22.75 22.75 22.3996 22.4682 58,546
12/11/2014 22.98 23.0055 22.79 22.798 16,698
12/10/2014 23.29 23.29 22.95 22.96 13,563
12/09/2014 22.9 23.33 22.9 23.2607 17,081
12/08/2014 23.7 23.7 23.04 23.1371 69,881
12/05/2014 23.794 23.794 23.66 23.71 15,516
12/04/2014 23.77 23.83 23.725 23.74 29,834
12/03/2014 23.72 23.8695 23.64 23.85 18,678
12/02/2014 23.66 23.86 23.66 23.7453 6,424
12/01/2014 24.15 24.15 23.6 23.66 43,156
11/28/2014 24.25 24.25 24.1 24.15 20,768
11/26/2014 24.2 24.28 24.131 24.27 17,425
11/25/2014 24.17 24.24 24.11 24.2 58,500
11/24/2014 24.12 24.192 24.07 24.12 69,567
11/21/2014 24.48 24.48 24.05 24.07 160,432
11/20/2014 23.98 24.25 23.98 24.1701 11,678
11/19/2014 24.2 24.2 24.1 24.13 9,140
11/18/2014 24.15 24.2099 24.15 24.17 4,833
11/17/2014 24.01 24.19 24.01 24.11 11,067
11/14/2014 24.1 24.2599 24.1 24.135 13,267
11/13/2014 24.329 24.329 24.171 24.171 6,026
11/12/2014 24.21 24.36 24.2 24.21 32,174
11/11/2014 24.21 24.33 24.2 24.26 14,809
11/10/2014 24.17 24.35 24.17 24.26 17,915
11/07/2014 24.2365 24.31 24.2365 24.2799 5,873
11/06/2014 23.9903 24.05 23.8768 24.01 9,423
11/05/2014 23.92 23.95 23.83 23.95 4,506
11/04/2014 24.08 24.21 23.7 23.81 29,913
11/03/2014 24.1 24.3 23.95 23.95 19,066
10/31/2014 23.75 24.1 23.75 24.07 16,061
10/30/2014 23.81 23.83 22.8 23.76 19,142
10/29/2014 23.63 23.96 23.63 23.8 26,381
10/28/2014 23.8 23.8 23.6565 23.72 45,567
10/27/2014 23.62 23.71 23.48 23.66 27,930
10/24/2014 23.63 23.68 23.56 23.63 35,651
10/23/2014 23.719 23.859 23.53 23.53 60,019
10/22/2014 23.74 23.84 23.6 23.62 17,167
10/21/2014 23.66 23.76 23.55 23.6898 54,425
10/20/2014 23.34 23.58 23.31 23.48 64,863
10/17/2014 23.33 23.56 23.29 23.36 24,603
10/16/2014 22.29 23.18 22.29 23.06 68,736
10/15/2014 22.7 22.7 21.9312 22.51 67,428
10/14/2014 22.98 22.9999 22.7 22.8044 197,179
10/13/2014 23.18 23.18 22.82 22.8623 22,285
10/10/2014 23.41 23.61 23.12 23.1216 11,687
10/09/2014 23.6 23.7 23.48 23.5 21,045
10/08/2014 23.85 23.85 23.03 23.68 23,528
10/07/2014 24.22 24.31 24.16 24.2 14,647
10/06/2014 24.47 24.49 24.2703 24.33 14,938
10/03/2014 24.49 24.49 24.28 24.36 21,757
10/02/2014 24.28 24.32 24.02 24.308 24,408
10/01/2014 24.3 24.49 24.141 24.31 85,429
09/30/2014 24.68 24.68 24.3095 24.32 24,953
09/29/2014 24.58 24.68 24.58 24.5869 9,160
09/26/2014 24.621 24.8 24.6 24.77 12,540
09/25/2014 24.769 24.769 24.6101 24.67 11,393
09/24/2014 24.78 24.86 24.72 24.84 23,041
09/23/2014 24.76 24.81 24.725 24.7283 26,051
09/22/2014 25.02 25.03 24.7618 24.83 26,273
09/19/2014 25.27 25.27 24.98 25.03 18,786
09/18/2014 25.36 25.36 25.238 25.2398 9,441
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?