Historical Stock Prices

(ETF)
ERX 
$38.33
*  
0.37
0.96%
Get ERX Alerts
*Delayed - data as of Jan. 13, 2017  -  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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 38.29 38.75 38.0322 38.33 1,411,429
01/12/2017 39.9 39.9 38.2273 38.7 1,907,092
01/11/2017 38.25 39.37 37.87 39.16 2,851,075
01/10/2017 39.07 39.18 37.89 37.92 1,939,021
01/09/2017 40 40.06 38.86 39.02 2,342,652
01/06/2017 41.08 41.18 40.01 40.83 1,663,331
01/05/2017 41 41.54 40.11 40.81 1,851,031
01/04/2017 41.5 41.57 40.59 40.95 1,453,100
01/03/2017 41.1 42.26 39.97 41.32 3,147,334
12/30/2016 40.11 40.83 39.54 39.91 1,344,631
12/29/2016 40.43 40.7117 39.86 40.24 1,337,167
12/28/2016 42.3 42.3 40.46 40.59 1,656,145
12/27/2016 41.92 42.3 41.71 41.89 1,054,504
12/23/2016 41.41 41.85 41.3442 41.54 978,503
12/22/2016 41.22 42.0501 41.1 41.78 987,964
12/21/2016 41.44 41.8 40.8414 41.29 1,065,811
12/20/2016 41.9 42.1319 40.72 41.01 1,450,697
12/19/2016 41.96 41.996 41.1 41.29 1,267,198
12/16/2016 41.98 42.05 41.3 41.89 1,780,495
12/15/2016 40.57 41.63 39.72 41.23 2,495,029
12/14/2016 42.92 43.4 40.56 40.82 4,439,085
12/13/2016 43.18 44.45 41.9001 43.57 2,758,013
12/12/2016 44.41 44.55 41.6 42.11 3,787,805
12/09/2016 41.68 41.68 40.82 41.47 1,662,908
12/08/2016 40.9 41.28 39.87 41.12 2,076,268
12/07/2016 39.29 40.64 39.24 40.52 2,472,944
12/06/2016 39.05 40.03 38.33 39.6 2,375,452
12/05/2016 39.65 40.7 39.301 39.78 2,134,344
12/02/2016 38.49 39.26 38 38.77 1,941,324
12/01/2016 40.08 40.63 38.33 38.51 3,572,178
11/30/2016 36.51 39.12 36.51 38.15 6,202,979
11/29/2016 32.63 33.6809 32.01 33.1 2,778,240
11/28/2016 36.3 36.4 34.175 34.33 2,697,467
11/25/2016 35.8 36.1599 35.305 35.89 1,216,879
11/23/2016 35.49 36.75 35.33 36.47 2,229,740
11/22/2016 35.97 36.5799 34.66 35.9 2,434,840
11/21/2016 35.04 36.13 35.04 35.97 2,685,825
11/18/2016 33.58 34.1601 33.08 33.65 1,728,410
11/17/2016 34.76 35.4 32.96 33.24 2,307,840
11/16/2016 34.25 35.07 33.5928 33.83 3,024,917
11/15/2016 32.73 34.71 32.7254 34.58 3,113,591
11/14/2016 31.09 32 30.55 31.93 2,242,523
11/11/2016 32.61 32.79 30.61 31.45 2,908,121
11/10/2016 32.58 33.95 32.38 33.16 3,564,111
11/09/2016 31.45 33.49 30.5 32.83 3,167,536
11/08/2016 30.76 31.78 30.56 31.25 2,108,618
11/07/2016 30.32 31.15 30.32 31.1 2,393,216
11/04/2016 29.37 30.15 28.74 29.27 2,921,605
11/03/2016 29.55 29.91 28.92 29.7 2,375,775
11/02/2016 29.63 29.85 28.26 29.37 4,412,788
11/01/2016 31.07 31.41 29.43 30.45 3,151,559
10/31/2016 31.21 31.58 30.25 30.43 2,689,958
10/28/2016 31.57 32.86 30.83 31.37 4,497,619
10/27/2016 32.45 32.6 31.6554 31.7 2,503,336
10/26/2016 31.07 32.46 30.81 32.01 3,269,910
10/25/2016 32.16 33.29 31.7 31.81 2,938,863
10/24/2016 32.5 32.92 31.2369 32.3 3,032,837
10/21/2016 32.73 32.75 32.02 32.58 2,845,640
10/20/2016 32.87 33.63 32.22 33.25 2,341,015
10/19/2016 32.75 34.08 32.7 33.32 3,273,503
10/18/2016 32.48 32.76 31.57 31.96 1,589,765
10/17/2016 32.03 32.4 31.08 31.6 1,616,434
10/14/2016 33.14 33.48 32.02 32.14 2,213,912
10/13/2016 32.65 33.17 31.37 32.6 2,945,655
*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?