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

(ETF)
BDCS 
$25.2398
*  
0.0302
0.12%
Get BDCS Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading BDCS now


Community Rating:
View:    BDCS Pre-Market
 
 
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 for next time

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

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

Date Open High Low Close / Last Volume
16:00  25.36  25.36  25.238  25.2398 9,441
09/18/2014 25.36 25.36 25.238 25.2398 9,441
09/17/2014 25.39 25.4 25.27 25.27 9,471
09/16/2014 25.18 25.399 25.18 25.26 23,592
09/15/2014 25.65 25.65 25.2458 25.2458 14,725
09/12/2014 25.7 25.7 25.55 25.5701 12,108
09/11/2014 25.56 25.646 25.55 25.6328 10,172
09/10/2014 25.57 25.61 25.55 25.56 19,956
09/09/2014 25.64 25.64 25.54 25.56 13,865
09/08/2014 25.67 25.68 25.62 25.6301 15,554
09/05/2014 25.65 25.66 25.5 25.62 10,753
09/04/2014 25.69 25.7301 25.62 25.62 22,179
09/03/2014 25.63 25.7201 25.61 25.6302 22,288
09/02/2014 25.79 25.79 25.6557 25.7 33,303
08/29/2014 25.64 25.68 25.53 25.62 16,196
08/28/2014 25.38 25.61 25.38 25.5 29,331
08/27/2014 25.61 25.61 25.4177 25.49 31,898
08/26/2014 25.6 25.6 25.51 25.55 18,415
08/25/2014 25.57 25.66 25.54 25.62 20,644
08/22/2014 25.5 25.56 25.5 25.54 7,822
08/21/2014 25.55 25.62 25.55 25.56 5,379
08/20/2014 25.47 25.6 25.47 25.587 28,233
08/19/2014 25.59 25.6 25.52 25.53 23,597
08/18/2014 25.4 25.55 25.36 25.54 22,342
08/15/2014 25.279 25.37 25.24 25.37 8,816
08/14/2014 25.26 25.41 25.2501 25.37 23,301
08/13/2014 25.281 25.35 25.281 25.3262 9,685
08/12/2014 25.4 25.4 25.23 25.26 32,406
08/11/2014 25.55 25.55 25.285 25.31 28,041
08/08/2014 25.07 25.2995 25.04 25.19 41,884
08/07/2014 25.2 25.2 24.96 25.08 20,024
08/06/2014 24.94 25.16 24.86 25.06 31,618
08/05/2014 25.23 25.23 24.98 25.0495 11,509
08/04/2014 25.17 25.29 25.09 25.25 21,218
08/01/2014 25.05 25.17 24.94 25.05 16,887
07/31/2014 25.57 25.57 25.08 25.0801 25,288
07/30/2014 25.85 25.86 25.6101 25.66 16,507
07/29/2014 25.88 25.88 25.75 25.77 14,383
07/28/2014 25.86 25.909 25.81 25.88 16,784
07/25/2014 25.85 25.91 25.76 25.88 4,735
07/24/2014 25.75 25.82 25.7112 25.81 13,887
07/23/2014 25.61 25.72 25.61 25.67 28,860
07/22/2014 25.76 25.8 25.61 25.62 20,409
07/21/2014 25.59 25.68 25.59 25.62 13,163
07/18/2014 25.63 25.6996 25.6 25.6 10,859
07/17/2014 25.711 25.73 25.426 25.48 45,572
07/16/2014 25.85 25.85 25.72 25.73 20,448
07/15/2014 25.95 25.98 25.84 25.88 24,216
07/14/2014 25.85 25.94 25.85 25.89 19,616
07/11/2014 25.64 25.86 25.64 25.77 12,240
07/10/2014 25.85 26 25.6653 25.805 37,786
07/09/2014 26.37 26.48 26.37 26.4 28,374
07/08/2014 26.55 26.56 26.1879 26.23 45,847
07/07/2014 26.49 26.54 26.4565 26.4787 19,255
07/03/2014 26.81 26.81 26.595 26.62 13,370
07/02/2014 26.6401 26.766 26.5701 26.69 31,106
07/01/2014 26.4 26.867 26.4 26.7999 67,338
06/30/2014 26.6 26.6 26.3395 26.47 21,425
06/27/2014 26.17 26.45 26.04 26.24 59,770
06/26/2014 25.65 26.32 25.65 26.11 12,314
06/25/2014 25.49 25.7 25.49 25.68 16,952
06/24/2014 25.72 25.79 25.55 25.55 67,975
06/23/2014 25.59 25.73 25.59 25.68 20,857
06/20/2014 25.57 25.7 25.54 25.59 28,418
06/19/2014 25.75 25.75 25.51 25.6 34,599
06/18/2014 25.64 25.65 25.4396 25.65 20,042
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?