Home > Quotes > EUO > Historical Prices

Historical Stock Prices

(ETF)
EUO 
$19.9199
*  
0.1599
  negative  
0.81%
Get EUO Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 19.98 20.01 19.88 19.9199 587,184
05/16/2013 19.71 19.78 19.61 19.76 643,131
05/15/2013 19.81 19.85 19.74 19.76 995,268
05/14/2013 19.49 19.6 19.41 19.59 997,109
05/13/2013 19.45 19.5 19.4 19.48 547,821
05/10/2013 19.37 19.59 19.36 19.43 1,032,713
05/09/2013 19.06 19.36 19.06 19.29 1,228,330
05/08/2013 18.92 18.9584 18.8416 18.95 1,369,218
05/07/2013 19.04 19.19 19.04 19.17 282,716
05/06/2013 19.1 19.2401 19.081 19.19 331,908
05/03/2013 19.21 19.21 18.95 19.06 518,267
05/02/2013 19.19 19.29 19.13 19.22 621,645
05/01/2013 18.8 18.91 18.77 18.88 617,143
04/30/2013 19.11 19.11 18.87 18.92 887,592
04/29/2013 19.18 19.18 19.08 19.13 322,766
04/26/2013 19.38 19.401 19.31 19.32 385,550
04/25/2013 19.32 19.46 19.32 19.41 538,861
04/24/2013 19.47 19.5092 19.345 19.38 558,742
04/23/2013 19.44 19.47 19.3433 19.44 1,422,951
04/22/2013 19.36 19.38 19.229 19.24 427,641
04/19/2013 19.17 19.27 19.051 19.25 659,407
04/18/2013 19.26 19.35 19.14 19.28 511,378
04/17/2013 19 19.4199 19 19.33 1,491,609
04/16/2013 19.06 19.11 18.85 18.9 1,300,713
04/15/2013 19.17 19.35 19.16 19.345 1,245,594
04/12/2013 19.2 19.23 19.12 19.14 498,596
04/11/2013 19.17 19.19 19.03 19.14 1,094,881
04/10/2013 19.18 19.28 19.16 19.25 710,326
04/09/2013 19.26 19.341 19.13 19.2 859,038
04/08/2013 19.38 19.47 19.362 19.44 415,980
04/05/2013 19.45 19.47 19.32 19.42 881,255
04/04/2013 20.09 20.1 19.5903 19.63 1,362,375
04/03/2013 19.97 19.98 19.87 19.91 474,186
04/02/2013 20.02 20.04 19.94 20.02 667,564
04/01/2013 20.01 20.03 19.86 19.92 408,997
03/28/2013 20.04 20.04 19.93 20 693,586
03/27/2013 20.17 20.22 20.1 20.16 936,074
03/26/2013 19.89 19.97 19.8 19.89 1,189,626
03/25/2013 19.64 19.97 19.631 19.9 1,557,073
03/22/2013 19.63 19.66 19.44 19.51 795,147
03/21/2013 19.77 19.823 19.65 19.78 1,695,930
03/20/2013 19.59 19.675 19.53 19.64 1,305,933
03/19/2013 19.65 19.94 19.6 19.8 2,368,771
03/18/2013 19.69 19.71 19.49 19.68 1,440,110
03/15/2013 19.23 19.34 19.22 19.3 699,316
03/14/2013 19.67 19.68 19.39 19.46 599,616
03/13/2013 19.55 19.71 19.535 19.61 749,899
03/12/2013 19.28 19.4375 19.26 19.38 476,895
03/11/2013 19.5 19.52 19.35 19.37 259,684
03/08/2013 19.53 19.61 19.435 19.48 1,306,564
03/07/2013 19.26 19.28 19.13 19.17 1,856,174
03/06/2013 19.43 19.55 19.42 19.52 587,970
03/05/2013 19.36 19.46 19.33 19.38 936,664
03/04/2013 19.5 19.54 19.4101 19.44 733,095
03/01/2013 19.51 19.599 19.37 19.44 1,639,802
02/28/2013 19.17 19.34 19.15 19.34 734,607
02/27/2013 19.26 19.28 19.08 19.08 1,585,998
02/26/2013 19.25 19.39 19.14 19.31 1,879,470
02/25/2013 18.66 19.36 18.632 19.33 2,225,804
02/22/2013 18.99 19.08 18.95 18.97 803,112
02/21/2013 18.9 19.03 18.84 18.98 2,270,805
02/20/2013 18.41 18.73 18.405 18.71 1,181,680
02/19/2013 18.48 18.4985 18.38 18.39 662,071
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.