Historical Stock Prices

(ETF)
EES 
$83.3518
*  
0.0719
0.09%
Get EES Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading EES 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 83.38 83.4573 83.23 83.3518 3,721
03/26/2015 83.18 83.603 83 83.2799 7,857
03/25/2015 84.8 84.8 83.29 83.29 16,692
03/24/2015 84.37 84.8199 84.37 84.56 15,285
03/23/2015 84.38 84.91 84.38 84.75 7,447
03/20/2015 84.32 84.78 84.29 84.75 16,413
03/19/2015 83.69 83.934 83.4701 83.58 3,965
03/18/2015 82.81 84.12 82.4901 83.81 17,578
03/17/2015 82.8 83.0475 82.5 82.98 8,886
03/16/2015 83.05 83.18 82.73 82.85 15,492
03/13/2015 83.0192 83.07 81.95 82.9 8,695
03/12/2015 82.25 83.2099 82.25 83.2099 34,898
03/11/2015 81.16 81.7899 81.0201 81.63 27,380
03/10/2015 81.49 81.49 80.9901 81.04 14,405
03/09/2015 81.97 82.45 81.97 82.13 14,304
03/06/2015 82.35 82.86 81.73 81.73 15,934
03/05/2015 82.37 82.8199 82.2796 82.8 16,858
03/04/2015 82.54 82.7599 82.1701 82.55 37,818
03/03/2015 83.18 83.2299 82.81 82.86 40,266
03/02/2015 83.11 83.4601 82.87 83.32 286,168
02/27/2015 83.32 83.479 82.93 82.93 14,422
02/26/2015 83.24 83.6999 83.24 83.48 22,129
02/25/2015 83.32 83.66 83.1892 83.37 30,024
02/24/2015 83.01 83.65 83.01 83.35 32,716
02/23/2015 82.97 83 82.49 82.98 14,361
02/20/2015 83.39 83.39 82.91 83.18 11,693
02/19/2015 83.02 83.8 82.81 83.51 15,057
02/18/2015 83.38 83.49 82.965 83.25 10,028
02/17/2015 83 83.5899 82.86 83.45 31,549
02/13/2015 82.6 83.338 82.6 83.16 16,989
02/12/2015 82.47 82.8869 82.45 82.54 16,653
02/11/2015 81.46 81.88 81.14 81.62 14,009
02/10/2015 82.3 82.3 81.18 81.81 38,804
02/09/2015 81.98 82.84 81.85 81.85 38,128
02/06/2015 82.01 82.77 82.01 82.2479 64,827
02/05/2015 81.11 82.12 80.52 82.01 24,657
02/04/2015 80.92 81.31 80.2521 80.66 19,755
02/03/2015 79.99 81.3672 79.99 81.22 27,481
02/02/2015 78.29 79.3588 77.73 79.33 48,464
01/30/2015 78.97 78.9793 77.94 77.94 18,630
01/29/2015 78.77 79.44 77.93 79.44 13,922
01/28/2015 80.33 80.33 78.12 78.3456 57,274
01/27/2015 79.52 80.4999 79.5 80.073 21,920
01/26/2015 79.68 80.41 79.3076 80.31 57,618
01/23/2015 80.14 80.14 79.55 79.6811 25,232
01/22/2015 79.31 80.11 78.76 80.11 16,437
01/21/2015 78.4 79.03 78.215 78.725 33,597
01/20/2015 79.13 79.13 78.1101 78.58 42,438
01/16/2015 77.57 79.29 77.5 79.29 39,245
01/15/2015 79.34 79.3547 77.582 77.6999 18,373
01/14/2015 78.15 79.26 78.09 79.01 16,420
01/13/2015 79.65 80.67 78.338 79.23 185,446
01/12/2015 79.84 79.84 78.4803 79.02 33,371
01/09/2015 80.82 80.82 79.72 80 22,525
01/08/2015 79.8401 80.7999 79.8401 80.53 12,171
01/07/2015 79.41 79.41 78.6873 79.24 25,705
01/06/2015 80.48 80.48 78.229 78.58 27,483
01/05/2015 80.9 81.1 79.96 80.3028 29,813
01/02/2015 82.81 82.98 81.3959 81.86 12,030
12/31/2014 83.16 83.35 82.716 82.73 5,375
12/30/2014 83.09 83.4 83.0395 83.1 16,691
12/29/2014 83.21 83.805 83.21 83.4031 75,250
*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?