Historical Stock Prices

(ETF)
ERX 
$29.46
*  
1.26
4.1%
Get ERX Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ERX 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 30.3 31.07 28.96 29.46 3,880,947
09/22/2016 31.59 31.91 30.64 30.72 3,109,384
09/21/2016 29.45 30.61 29.26 30.54 4,164,659
09/20/2016 29.29 29.76 28.6 28.61 4,123,602
09/19/2016 30.1 30.2701 29.25 29.28 3,832,299
09/16/2016 29.03 29.638 28.7026 29.32 3,649,149
09/15/2016 29.42 30.69 29.15 30.06 3,930,564
09/14/2016 29.9 31.01 28.74 29.04 5,843,019
09/13/2016 31.9 31.9 29.78 30.04 5,445,863
09/12/2016 31.32 33.35 31.06 32.91 3,943,906
09/09/2016 34.11 34.39 32 32 4,516,606
09/08/2016 33.81 35.19 33.35 35.05 3,759,097
09/07/2016 33.01 33.39 32.65 33.2 2,990,667
09/06/2016 31.47 32.7001 31.44 32.63 3,656,757
09/02/2016 30.93 31.45 30.6301 31.15 2,897,640
09/01/2016 30.08 30.42 29.48 30.3 3,824,928
08/31/2016 31.69 31.69 29.96 30.49 3,381,361
08/30/2016 32.5 32.92 31.64 31.93 2,817,898
08/29/2016 31.32 32.4 31.2 32.31 2,624,575
08/26/2016 32.13 32.9211 31.24 31.72 4,144,154
08/25/2016 32.24 32.42 31.71 32.05 2,616,812
08/24/2016 32.21 32.78 32.035 32.31 3,075,056
08/23/2016 32.01 32.93 32 32.67 2,991,511
08/22/2016 32.3 32.4 31.58 32.17 3,264,248
08/19/2016 33.79 33.8 32.79 33.16 2,842,272
08/18/2016 32.33 33.88 32.33 33.86 3,856,444
08/17/2016 31.54 32.0801 31.19 32 3,863,012
08/16/2016 31.5 32.04 30.85 31.7 3,199,332
08/15/2016 31.4 31.79 31.1 31.51 3,215,022
08/12/2016 30.55 31.14 30.36 30.83 3,677,582
08/11/2016 29.6 30.7299 29.24 30.33 4,481,043
08/10/2016 30.25 30.4462 28.87 29.1 3,817,388
08/09/2016 30.92 30.94 29.7 30 3,234,103
08/08/2016 29.99 31.12 29.95 30.49 4,091,675
08/05/2016 28.78 29.4759 28.47 29.37 3,345,653
08/04/2016 28.32 29.1799 28.1 28.57 4,050,895
08/03/2016 27.2 28.75 26.83 28.71 5,185,213
08/02/2016 27.01 27.54 25.731 27.15 3,227,299
08/01/2016 28.63 28.77 26.18 26.47 5,233,272
07/29/2016 27.48 29.45 27.21 29.39 3,885,408
07/28/2016 28.4 28.88 27.88 28.49 3,263,983
07/27/2016 29.47 30.0959 28.1 28.46 4,620,129
07/26/2016 28.4 29.42 28.29 29.39 2,710,902
07/25/2016 30.03 30.32 28.52 28.9 2,743,517
07/22/2016 30.6 30.81 30.09 30.64 1,544,450
07/21/2016 31.12 31.92 30.16 30.39 2,331,539
07/20/2016 31.07 31.79 30.3 31.33 2,180,349
07/19/2016 31.78 31.9 31.125 31.44 1,331,759
07/18/2016 31.59 32.0488 31.07 32.01 1,522,721
07/15/2016 32.33 32.57 31.6 31.92 2,305,396
07/14/2016 32.15 32.5 31.73 31.95 2,166,754
07/13/2016 31.99 32.61 30.6489 31.51 3,905,290
07/12/2016 31.48 32.7408 31.3 32.35 3,516,684
07/11/2016 30.44 30.835 30.07 30.07 1,819,308
07/08/2016 29.63 30.26 29.0889 29.96 2,574,482
07/07/2016 30.17 30.82 28.21 28.78 3,873,297
07/06/2016 28.86 29.779 28.25 29.69 2,938,905
07/05/2016 29.98 30.31 28.45 29.39 3,564,159
07/01/2016 30.58 31.56 30.57 31.26 1,860,509
06/30/2016 29.71 30.8 29.46 30.78 2,741,186
06/29/2016 28.95 30.54 28.84 30.01 3,099,751
06/28/2016 27.72 28.43 27.26 28.36 1,816,305
06/27/2016 27.87 27.92 25.57 26.27 2,887,781
06/24/2016 28.53 30.1 28.42 28.72 3,526,548
06/23/2016 31.51 32.2 31.24 32.2 2,466,459
*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?