Historical Stock Prices

(ETF)
ECON 
$28.45
*  
0.065
0.23%
Get ECON Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 28.45 28.515 28.399 28.45 94,296
08/28/2014 28.52 28.54 28.4201 28.515 218,755
08/27/2014 28.8 28.91 28.75 28.91 121,814
08/26/2014 28.64 28.74 28.61 28.72 129,406
08/25/2014 28.42 28.51 28.34 28.5 271,714
08/22/2014 28.41 28.47 28.21 28.3 289,777
08/21/2014 28.5 28.59 28.46 28.46 125,043
08/20/2014 28.47 28.61 28.3901 28.5 71,383
08/19/2014 28.49 28.62 28.49 28.6 90,513
08/18/2014 28.45 28.59 28.402 28.55 80,006
08/15/2014 28.49 28.5599 28.19 28.4 84,031
08/14/2014 28.54 28.58 28.49 28.52 82,322
08/13/2014 28.7 28.7517 28.591 28.65 96,434
08/12/2014 28.38 28.48 28.31 28.46 125,206
08/11/2014 28.18 28.4999 28.18 28.47 104,556
08/08/2014 27.92 28.06 27.8 28.04 96,630
08/07/2014 28.02 28.08 27.68 27.77 124,969
08/06/2014 27.93 27.98 27.841 27.97 204,675
08/05/2014 28.31 28.3957 28.0405 28.11 111,561
08/04/2014 28.33 28.62 28.2801 28.58 92,785
08/01/2014 27.93 28.1109 27.82 28.05 94,339
07/31/2014 28 28.11 27.79 27.82 326,077
07/30/2014 28.66 28.688 28.28 28.39 179,224
07/29/2014 28.76 28.8 28.56 28.56 157,025
07/28/2014 28.67 28.86 28.619 28.83 213,713
07/25/2014 28.55 28.71 28.55 28.65 241,254
07/24/2014 28.62 28.72 28.54 28.67 181,378
07/23/2014 28.58 28.65 28.5 28.515 121,836
07/22/2014 28.57 28.67 28.55 28.6 137,324
07/21/2014 28.26 28.45 28.136 28.39 125,556
07/18/2014 28.19 28.39 28.15 28.349 161,590
07/17/2014 28.19 28.31 27.93 27.95 170,865
07/16/2014 28.38 28.46 28.3 28.45 116,348
07/15/2014 28.31 28.35 28.062 28.2 131,103
07/14/2014 28.2 28.31 28.16 28.31 102,919
07/11/2014 28.05 28.18 28.05 28.17 65,590
07/10/2014 27.96 28.15 27.82 28.07 221,559
07/09/2014 28.13 28.3 28.09 28.26 188,134
07/08/2014 28.28 28.2902 28.0375 28.11 137,176
07/07/2014 28.21 28.21 28.09 28.15 163,271
07/03/2014 27.94 28.25 27.94 28.2101 89,209
07/02/2014 28.04 28.24 28.01 28.17 75,792
07/01/2014 27.9 28.02 27.9 27.98 185,738
06/30/2014 27.79 27.8 27.7 27.73 161,991
06/27/2014 27.73 27.78 27.67 27.74 129,130
06/26/2014 27.65 27.78 27.5721 27.76 120,915
06/25/2014 27.5 27.5699 27.454 27.51 91,049
06/24/2014 27.49 27.6799 27.38 27.44 125,382
06/23/2014 27.47 27.51 27.3395 27.43 132,423
06/20/2014 27.6 27.68 27.52 27.64 101,730
06/19/2014 27.6 27.7199 27.5 27.58 111,829
06/18/2014 27.22 27.65 27.18 27.65 133,268
06/17/2014 27.36 27.36 27.1701 27.27 151,240
06/16/2014 27.43 27.46 27.3 27.39 278,276
06/13/2014 27.53 27.65 27.48 27.594 113,677
06/12/2014 27.73 27.79 27.48 27.56 231,093
06/11/2014 27.74 27.77 27.61 27.67 99,604
06/10/2014 27.69 27.89 27.67 27.88 180,249
06/09/2014 27.52 27.71 27.5 27.66 111,069
06/06/2014 27.47 27.61 27.385 27.52 341,081
06/05/2014 27.15 27.3 27.09 27.2 212,823
06/04/2014 27.01 27.02 26.9 26.96 217,501
06/03/2014 27.01 27.1999 27.0001 27.13 196,662
06/02/2014 27.14 27.1808 27.05 27.13 223,835
05/30/2014 27.28 27.3569 27.04 27.07 266,844
05/29/2014 27.41 27.46 27.2915 27.45 168,839
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?