Historical Stock Prices

(ETF)
BOIL 
$11.52
*  
0.30
2.54%
Get BOIL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BOIL 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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 11.55 11.5701 11.25 11.52 257,449
03/26/2015 12.45 12.5 11.7 11.82 509,456
03/25/2015 12.69 12.69 12.2699 12.42 199,358
03/24/2015 13.05 13.14 12.74 12.92 207,098
03/23/2015 12.31 12.68 12.14 12.54 505,103
03/20/2015 13.69 14.06 12.78 12.94 372,817
03/19/2015 13.48 13.5 12.84 13.16 384,388
03/18/2015 12.91 14.25 12.9 14 353,140
03/17/2015 13.4 13.56 12.9796 13.49 350,927
03/16/2015 12.13 12.59 12.08 12.59 165,739
03/13/2015 12.18 12.7 12.16 12.51 291,127
03/12/2015 13.47 13.79 12.52 12.67 259,738
03/11/2015 12.97 13.588 12.9 13.43 303,630
03/10/2015 12.51 12.6402 12.38 12.5 168,927
03/09/2015 12.36 12.7199 12.1 12.26 460,783
03/06/2015 13.48 13.99 13.3001 13.59 163,814
03/05/2015 13.1 13.94 12.99 13.73 321,357
03/04/2015 13.01 13.12 12.78 13.08 196,273
03/03/2015 12.44 12.71 12.2405 12.51 149,420
03/02/2015 12.76 12.95 12.4106 12.5 109,540
02/27/2015 12.69 12.86 12.52 12.57 167,655
02/26/2015 13.42 13.63 12.41 12.44 681,163
02/25/2015 14.48 14.6899 13.6728 13.93 285,589
02/24/2015 14.2 14.92 14.05 14.15 339,703
02/23/2015 14.95 15.01 13.95 14.13 491,546
02/20/2015 15.04 15.29 14.66 14.96 723,451
02/19/2015 13.98 14.3 13.52 13.92 344,766
02/18/2015 13.39 14.05 13.18 13.73 395,166
02/17/2015 13.48 13.4999 12.67 13.45 389,089
02/13/2015 12.6 13.62 12.5 13.45 388,783
02/12/2015 13.62 13.705 12.54 12.9 446,464
02/11/2015 14.1 14.1 13.2311 13.84 664,820
02/10/2015 12.53 13.18 12.3734 12.7 396,145
02/09/2015 11.91 12.13 11.64 12.01 264,528
02/06/2015 11.9 12.1999 11.69 11.7 412,476
02/05/2015 12.17 12.4488 11.75 11.96 537,667
02/04/2015 13.11 13.11 12.3971 12.5 426,954
02/03/2015 12.64 13.64 12.43 13.42 546,255
02/02/2015 12.5 12.7818 12.04 12.63 452,193
01/30/2015 12.62 13.02 12.45 12.7 493,943
01/29/2015 14.23 14.41 12.65 13.11 802,508
01/28/2015 14.38 14.67 13.81 14.37 374,010
01/27/2015 15.05 15.56 14.84 14.87 261,756
01/26/2015 14.63 15.19 14.03 14.41 308,352
01/23/2015 15.1 15.64 15 15.26 303,898
01/22/2015 14.87 15.01 13.6 14.54 512,650
01/21/2015 15.08 15.66 14.5001 15.47 308,984
01/20/2015 15.35 15.42 14.16 14.86 464,266
01/16/2015 16.4 18.11 16.38 17.02 195,597
01/15/2015 18.83 19.62 16.4 17.9 504,445
01/14/2015 17.09 19.16 16.98 19.11 562,011
01/13/2015 14.77 15.8865 14.61 15.64 213,821
01/12/2015 15.16 15.25 14.08 14.38 324,256
01/09/2015 15.96 16.18 15.26 16.09 141,607
01/08/2015 14.94 15.93 14.72 15.9 174,989
01/07/2015 15.73 16.4 14.55 15.18 382,319
01/06/2015 15.11 15.8999 14.6 15.75 293,468
01/05/2015 17.36 17.36 15.09 15.72 461,778
01/02/2015 16.3 17.46 16.02 16.02 262,453
12/31/2014 17.09 17.2 15.445 15.78 513,318
12/30/2014 17.68 18 17.54 17.81 225,994
12/29/2014 17.93 18.94 17.641 18.6 273,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?