Historical Stock Prices

(ETF)
ECNS 
$45.6999
*  
0.4199
0.93%
Get ECNS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ECNS 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 45.17 45.6999 44.9701 45.6999 13,364
09/22/2016 45.4 45.78 43.735 45.28 35,452
09/21/2016 44.98 45.6499 44.75 45.6499 40,177
09/20/2016 44.79 45.26 44.6 44.92 13,769
09/19/2016 45.5 45.64 44.785 44.8945 18,118
09/16/2016 44.66 44.7 44.601 44.65 3,668
09/15/2016 45.01 45.01 42.15 44.75 10,625
09/14/2016 44.01 44.9 44 44.0408 19,651
09/13/2016 43.36 44.1099 42.7568 43.6 3,257
09/12/2016 44.16 44.5 43.9 44.01 15,896
09/09/2016 45 45.08 44.52 44.52 3,841
09/08/2016 45.54 45.54 45.3 45.33 2,602
09/07/2016 44.58 45.25 44.58 44.92 9,949
09/06/2016 44.79 46.11 44.79 45.03 12,965
09/02/2016 43.9 44.45 43.74 44.45 9,504
09/01/2016 43.55 43.6999 43.44 43.61 13,625
08/31/2016 43.55 43.55 43.14 43.14 10,899
08/30/2016 43.6 43.74 43.51 43.74 13,887
08/29/2016 43.3 43.58 43.15 43.43 37,667
08/26/2016 43.15 43.58 42.965 43.12 29,083
08/25/2016 42.95 43.1 42.81 42.96 33,066
08/24/2016 43.06 43.81 42.86 42.86 29,048
08/23/2016 43.4 43.66 42.92 42.92 33,431
08/22/2016 43.28 43.28 42.88 43.25 17,429
08/19/2016 43.12 43.44 43.12 43.395 22,665
08/18/2016 43.4 43.51 43.125 43.5059 5,720
08/17/2016 43.3 43.35 42.88 42.96 6,746
08/16/2016 43.31 43.526 43.1 43.289 14,507
08/15/2016 42.62 42.93 42.62 42.9 2,527
08/12/2016 41.97 42.5945 41.97 42.1446 10,367
08/11/2016 41.98 42.2 41.67 42.15 10,524
08/10/2016 41.44 41.83 41.44 41.83 490
08/09/2016 41.94 42.03 41.5212 41.5212 3,499
08/08/2016 41.2 41.61 41.03 41.03 5,553
08/05/2016 40.7 41.44 39.81 41.31 2,181
08/04/2016 40.1 40.945 40.1 40.77 5,558
08/03/2016 40.44 40.6571 40.44 40.6571 3,177
08/02/2016 40.16 40.17 40.16 40.17 695
08/01/2016 40.52 40.85 40.45 40.5252 2,103
07/29/2016 40.22 40.7 40.22 40.37 1,066
07/28/2016 41.1 41.1 40.5501 40.88 6,912
07/27/2016 41.26 41.27 41.13 41.13 3,363
07/26/2016 40.89 41.44 40.89 41.44 3,434
07/25/2016 41.1 41.34 40.7501 40.93 4,745
07/22/2016 41.14 41.37 40.7 41.19 5,450
07/21/2016 41.15 41.3095 40.77 41.07 6,346
07/20/2016 41.1253 41.1253 41.1253 41.1253 162
07/19/2016 40.65 40.98 40.6201 40.74 3,915
07/18/2016 40.75 41.07 40.72 40.98 3,521
07/15/2016 40.92 40.92 40.77 40.77 1,968
07/14/2016 40.73 40.73 40.73 40.73 00
07/13/2016 42.31 42.31 40.415 40.73 19,590
07/12/2016 40.83 40.901 40.3098 40.9 2,249
07/11/2016 40.6 40.6 40.6 40.6 565
07/08/2016 39.7 39.7 39.7 39.7 00
07/07/2016 39.79 39.8702 39.7 39.7 2,253
07/06/2016 40 40.03 39.48 40.03 710
07/05/2016 39.27 39.27 39.27 39.27 00
07/01/2016 39.27 39.27 39.27 39.27 00
06/30/2016 39.27 39.27 39.27 39.27 232
06/29/2016 41.25 41.25 41.25 41.25 322
06/28/2016 38.65 38.65 38.65 38.65 00
06/27/2016 39.32 39.86 38.65 38.65 1,708
06/24/2016 39.1 39.9053 39.1 39.14 2,130
06/23/2016 40.32 40.325 40.32 40.325 1,005
*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?