Historical Stock Prices

(ETF)
CMF 
$120.685
*  
0.045
0.04%
Get CMF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CMF 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 120.64 120.78 120.5482 120.685 41,507
09/22/2016 120.58 120.6884 120.5 120.64 24,920
09/21/2016 120.44 120.639 120.44 120.55 15,506
09/20/2016 120.59 120.628 120.56 120.56 18,505
09/19/2016 120.61 120.6199 120.55 120.565 27,644
09/16/2016 120.67 120.675 120.56 120.61 40,265
09/15/2016 120.62 120.68 120.5681 120.6 71,847
09/14/2016 120.75 120.75 120.59 120.66 41,810
09/13/2016 120.87 120.8899 120.55 120.65 40,278
09/12/2016 121.02 121.02 120.86 120.86 55,478
09/09/2016 121.12 121.179 120.9879 121.02 42,856
09/08/2016 121.29 121.29 121.1701 121.2112 44,360
09/07/2016 121.37 121.37 121.21 121.2912 34,619
09/06/2016 121.34 121.451 121.32 121.38 60,411
09/02/2016 121.37 121.38 121.28 121.3335 22,090
09/01/2016 121.4 121.5499 121.35 121.3999 41,773
08/31/2016 121.67 121.78 121.67 121.72 33,648
08/30/2016 121.67 121.8299 121.67 121.7 11,199
08/29/2016 121.77 121.9299 121.66 121.73 38,624
08/26/2016 121.68 121.72 121.6096 121.635 26,519
08/25/2016 121.7 121.819 121.61 121.6258 46,029
08/24/2016 121.62 121.73 121.6 121.62 16,176
08/23/2016 121.73 121.73 121.575 121.606 24,559
08/22/2016 121.79 121.79 121.29 121.57 90,096
08/19/2016 121.65 121.7 121.5891 121.65 25,004
08/18/2016 121.64 121.7499 121.571 121.61 22,780
08/17/2016 121.48 121.65 121.47 121.56 25,894
08/16/2016 121.76 121.76 121.4 121.516 22,208
08/15/2016 121.49 121.595 121.33 121.53 28,895
08/12/2016 121.48 121.56 121.341 121.52 25,009
08/11/2016 121.36 121.3999 121.256 121.268 38,554
08/10/2016 121.31 121.3599 121.226 121.34 18,870
08/09/2016 121.11 121.3299 121.11 121.2 43,337
08/08/2016 121.23 121.329 121.07 121.19 46,265
08/05/2016 121.28 121.28 121.1 121.13 23,430
08/04/2016 121.13 121.44 121.13 121.3 14,706
08/03/2016 121.2 121.2 121.01 121.16 10,683
08/02/2016 121.17 121.182 120.92 120.93 50,892
08/01/2016 121 121.4 121 121.4 48,776
07/29/2016 121.55 121.6308 121.5104 121.58 30,742
07/28/2016 121.38 121.5899 121.34 121.465 18,963
07/27/2016 121.35 121.535 121.3101 121.44 38,767
07/26/2016 121.13 121.38 121.13 121.3 17,187
07/25/2016 121.3 121.34 121.222 121.2825 15,371
07/22/2016 121.1 121.278 121.1 121.17 25,932
07/21/2016 121.37 121.37 121.16 121.182 39,769
07/20/2016 121.36 121.3685 121.17 121.23 35,384
07/19/2016 121.385 121.46 121.3405 121.38 88,824
07/18/2016 121.5 121.5 121.31 121.375 14,898
07/15/2016 121.56 121.56 121.3 121.31 38,818
07/14/2016 121.66 121.66 121.5301 121.6 18,061
07/13/2016 121.72 121.98 121.7022 121.82 17,635
07/12/2016 122.01 122.01 121.6516 121.79 30,687
07/11/2016 122.05 122.085 121.9774 122.06 19,849
07/08/2016 122.15 122.15 121.91 122.05 44,923
07/07/2016 122.27 122.328 122.0701 122.21 15,218
07/06/2016 122.35 122.44 122.23 122.35 36,153
07/05/2016 122.08 122.31 122.07 122.2 70,642
07/01/2016 121.99 122.04 121.6501 122 30,408
06/30/2016 122.12 122.12 121.772 122.05 25,554
06/29/2016 122.18 122.18 121.92 121.98 17,194
06/28/2016 122.32 122.3499 122.1146 122.18 27,682
06/27/2016 122.16 122.4999 122.16 122.33 29,463
06/24/2016 121.86 122.11 121.6701 121.8 11,826
06/23/2016 121.17 121.17 120.8944 121.08 15,001
*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?