Historical Stock Prices

(ETF)
EPI 
$19.59
*  
0.04
0.2%
Get EPI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EPI 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 30-JAN-2016 TO 29-APR-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.
04/29/2016 19.57 19.64 19.455 19.58 4,047,598
04/28/2016 19.66 19.78 19.63 19.63 4,595,674
04/27/2016 19.98 20.14 19.89 20.1 3,378,828
04/26/2016 19.93 19.98 19.87 19.97 2,759,337
04/25/2016 19.66 19.67 19.56 19.58 1,700,003
04/22/2016 19.77 19.89 19.75 19.77 2,692,240
04/21/2016 19.87 19.89 19.73 19.77 2,712,211
04/20/2016 19.93 20.0463 19.89 19.92 6,273,174
04/19/2016 20.08 20.23 20.05 20.18 3,092,512
04/18/2016 19.81 19.93 19.77 19.89 3,359,707
04/15/2016 19.82 19.88 19.77 19.82 5,876,027
04/14/2016 19.8 19.85 19.74 19.81 2,046,243
04/13/2016 19.69 19.8 19.67 19.79 4,973,347
04/12/2016 19.36 19.6 19.35 19.54 4,662,691
04/11/2016 19.28 19.34 19.25 19.28 3,105,444
04/08/2016 19 19.01 18.86 18.93 3,903,169
04/07/2016 18.91 18.93 18.69 18.72 3,446,587
04/06/2016 18.96 19.16 18.9 19.15 3,014,739
04/05/2016 19.01 19.085 18.93 18.96 3,420,113
04/04/2016 19.55 19.55 19.4 19.4 2,103,237
04/01/2016 19.2 19.56 19.145 19.5 3,392,787
03/31/2016 19.5 19.59 19.47 19.51 3,028,627
03/30/2016 19.48 19.55 19.45 19.48 3,884,974
03/29/2016 19 19.21 18.93 19.21 3,385,489
03/28/2016 19 19.05 18.96 18.99 2,227,830
03/24/2016 18.93 19.09 18.93 19.08 2,964,740
03/23/2016 19.17 19.21 19.035 19.09 3,795,963
03/22/2016 19.19 19.31 19.18 19.19 3,441,975
03/21/2016 19.25 19.33 19.21 19.28 2,861,134
03/18/2016 19.07 19.165 19.06 19.11 4,219,738
03/17/2016 18.72 18.94 18.72 18.92 4,590,941
03/16/2016 18.42 18.89 18.42 18.83 5,168,386
03/15/2016 18.43 18.44 18.345 18.42 2,741,475
03/14/2016 18.63 18.7 18.56 18.64 2,780,216
03/11/2016 18.57 18.72 18.56 18.71 3,276,724
03/10/2016 18.6 18.62 18.31 18.44 6,140,043
03/09/2016 18.6 18.705 18.5801 18.64 4,074,758
03/08/2016 18.47 18.505 18.34 18.39 3,992,208
03/07/2016 18.54 18.775 18.51 18.66 4,186,084
03/04/2016 18.52 18.77 18.46 18.76 7,859,817
03/03/2016 18.25 18.35 18.2 18.35 4,654,747
03/02/2016 17.93 18.18 17.8999 18.16 6,552,557
03/01/2016 17.55 17.73 17.5 17.73 3,951,439
02/29/2016 16.88 17.005 16.85 16.88 3,179,313
02/26/2016 16.84 16.86 16.68 16.7 3,389,552
02/25/2016 16.79 16.84 16.69 16.83 4,662,312
02/24/2016 16.81 17.02 16.71 16.94 3,481,108
02/23/2016 17.11 17.11 16.95 16.97 4,073,031
02/22/2016 17.28 17.43 17.25 17.43 2,998,286
02/19/2016 17.05 17.17 17.02 17.08 2,313,630
02/18/2016 17.2 17.2 17.03 17.08 3,506,213
02/17/2016 17.17 17.26 17.135 17.23 4,355,687
02/16/2016 16.87 16.95 16.83 16.92 4,057,982
02/12/2016 16.76 16.85 16.6732 16.849 3,520,629
02/11/2016 16.66 16.775 16.55 16.67 6,850,382
02/10/2016 17.48 17.555 17.27 17.28 4,863,351
02/09/2016 17.47 17.6463 17.37 17.54 5,340,372
02/08/2016 17.81 17.935 17.675 17.85 5,799,011
02/05/2016 18.1 18.12 17.885 17.96 3,957,210
02/04/2016 18.04 18.13 17.89 18 5,164,416
02/03/2016 17.84 18.11 17.63 18.06 6,112,173
02/02/2016 18.08 18.08 17.82 17.85 4,607,732
02/01/2016 18.38 18.485 18.315 18.42 3,725,564
*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?