Historical Stock Prices

(ETF)
ECON 
$26.44
*  
0.25
0.94%
Get ECON Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading ECON 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-FEB-2015 TO 29-MAY-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.
05/29/2015 26.6 26.6204 26.433 26.44 88,056
05/28/2015 26.58 26.72 26.52 26.69 129,426
05/27/2015 26.75 26.94 26.63 26.92 155,222
05/26/2015 27.13 27.18 26.75 26.835 147,897
05/22/2015 27.44 27.56 27.44 27.46 97,290
05/21/2015 27.3 27.31 27.21 27.3 190,640
05/20/2015 27.45 27.4899 27.32 27.4054 97,737
05/19/2015 27.5 27.5 27.4 27.4 136,169
05/18/2015 27.63 27.6328 27.4901 27.52 148,885
05/15/2015 27.58 27.79 27.51 27.77 97,452
05/14/2015 27.51 27.6899 27.45 27.5699 140,606
05/13/2015 27.3 27.4197 27.1608 27.22 150,658
05/12/2015 26.99 27.11 26.87 27.0375 119,017
05/11/2015 27.41 27.45 27.1132 27.13 142,440
05/08/2015 27.34 27.57 27.34 27.49 121,657
05/07/2015 27.11 27.12 26.992 27.1 150,736
05/06/2015 27.36 27.36 27.0004 27.065 141,732
05/05/2015 27.21 27.33 27.13 27.17 116,692
05/04/2015 27.11 27.28 27.11 27.21 122,778
05/01/2015 27.12 27.14 26.93 27.09 96,425
04/30/2015 27.26 27.27 27.02 27.02 194,620
04/29/2015 27.67 27.73 27.53 27.6197 175,211
04/28/2015 27.85 27.94 27.77 27.8 155,196
04/27/2015 27.84 27.96 27.7201 27.82 397,295
04/24/2015 27.83 27.936 27.83 27.87 115,124
04/23/2015 27.49 27.8899 27.43 27.78 350,090
04/22/2015 27.54 27.62 27.45 27.56 139,624
04/21/2015 27.34 27.57 27.34 27.47 111,559
04/20/2015 27.24 27.2804 27.1 27.16 172,149
04/17/2015 27.51 27.51 27.25 27.37 113,127
04/16/2015 27.89 28.1 27.76 28.05 132,138
04/15/2015 27.73 27.81 27.56 27.73 210,384
04/14/2015 27.76 27.89 27.6717 27.85 151,619
04/13/2015 28.16 28.22 27.9 27.9 185,159
04/10/2015 28.19 28.28 28.1015 28.2 122,031
04/09/2015 28.36 28.4757 28.2601 28.39 159,821
04/08/2015 28.04 28.18 27.9954 28.1 175,385
04/07/2015 27.65 27.73 27.573 27.58 204,106
04/06/2015 27.4 27.78 27.348 27.62 155,690
04/02/2015 26.98 27.2 26.97 27.19 102,474
04/01/2015 26.69 26.86 26.57 26.82 158,043
03/31/2015 26.28 26.4999 26.22 26.43 313,373
03/30/2015 26.1 26.33 26.06 26.25 198,923
03/27/2015 25.78 25.9899 25.78 25.91 133,402
03/26/2015 25.92 25.9236 25.6101 25.75 95,819
03/25/2015 26.28 26.28 25.86 25.9 187,028
03/24/2015 26.12 26.225 26.108 26.19 112,588
03/23/2015 25.93 26 25.8401 25.94 111,894
03/20/2015 25.69 25.93 25.47 25.86 120,282
03/19/2015 25.37 25.43 25.17 25.27 139,603
03/18/2015 25 25.6912 24.9 25.6 150,160
03/17/2015 24.86 25.07 24.81 25.03 172,055
03/16/2015 24.91 24.97 24.82 24.9398 289,764
03/13/2015 24.85 24.85 24.5601 24.72 157,047
03/12/2015 25.24 25.3 25.07 25.12 139,836
03/11/2015 24.92 25.14 24.912 25.13 229,652
03/10/2015 25 25.06 24.82 24.84 149,984
03/09/2015 25.4 25.445 25.26 25.31 220,526
03/06/2015 25.64 25.67 25.36 25.45 183,687
03/05/2015 25.88 26.03 25.73 25.83 153,217
03/04/2015 25.88 25.91 25.61 25.85 272,351
03/03/2015 26.12 26.22 26.08 26.13 203,730
03/02/2015 26.26 26.29 26.1502 26.19 183,770
02/27/2015 26.51 26.6 26.4 26.48 188,145
*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?