ALPS GS Risk Adjusted Return U.S. Large Cap Index ETF Historical Stock Prices

(ETF)
GSRA 
$34.8344
*  
unch
unch
Get GSRA Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GSRA 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  34.8344 0
07/28/2014 34.8344 34.8344 34.8344 34.8344 00
07/25/2014 34.8344 34.8344 34.8344 34.8344 00
07/24/2014 34.66 34.8344 34.64 34.8344 2,524
07/23/2014 34.84 34.84 34.84 34.84 00
07/22/2014 34.83 34.85 34.8 34.84 1,205
07/21/2014 34.76 34.76 34.58 34.68 1,613
07/18/2014 34.4606 34.4801 34.44 34.4801 1,568
07/17/2014 34.8199 34.8199 34.6 34.6 870
07/16/2014 34.91 34.95 34.8999 34.95 1,984
07/15/2014 34.9363 34.9363 34.65 34.8299 1,170
07/14/2014 35.6 35.6 34.93 34.93 2,194
07/11/2014 35 35 34.73 34.83 755
07/10/2014 34.77 34.8764 34.77 34.861 869
07/09/2014 35.07 35.07 34.82 34.82 875
07/08/2014 35.63 35.63 34.84 34.98 2,913
07/07/2014 35.9 35.9 35.2 35.24 7,096
07/03/2014 35.355 35.45 35.355 35.42 633
07/02/2014 35.55 35.55 35.4999 35.4999 1,229
07/01/2014 35.5 35.5 35.5 35.5 329
06/30/2014 35.1504 35.38 35.1504 35.3599 892
06/27/2014 35.021 35.021 35.021 35.021 110
06/26/2014 34.95 35.0572 34.95 35.0572 500
06/25/2014 34.96 34.98 34.9 34.98 1,312
06/24/2014 35.2 35.2199 34.95 34.95 1,234
06/23/2014 34.87 34.96 34.87 34.96 1,800
06/20/2014 34.95 35 34.9216 34.9216 1,290
06/19/2014 34.6388 34.6388 34.6388 34.6388 00
06/18/2014 34.7 34.74 34.3 34.6388 13,270
06/17/2014 34.52 34.52 34.52 34.52 150
06/16/2014 34.58 34.635 34.53 34.53 3,593
06/13/2014 34.3899 34.3899 34.3899 34.3899 212
06/12/2014 35.15 35.15 34.414 34.4399 2,497
06/11/2014 34.5481 34.5481 34.48 34.48 436
06/10/2014 34.46 34.6144 34.46 34.6144 3,140
06/09/2014 34.4758 34.4758 34.4758 34.4758 00
06/06/2014 34.4758 34.4758 34.4758 34.4758 785
06/05/2014 34.339 34.339 34.26 34.27 610
06/04/2014 33.95 33.95 33.88 33.91 2,360
06/03/2014 33.92 33.94 33.9199 33.93 2,091
06/02/2014 33.9 33.9 33.9 33.9 620
05/30/2014 33.78 33.78 33.72 33.72 457
05/29/2014 33.6975 33.7522 33.68 33.75 914
05/28/2014 33.54 33.57 33.44 33.57 3,000
05/27/2014 33.59 33.59 33.51 33.54 15,667
05/23/2014 33.41 33.41 33.36 33.41 5,520
05/22/2014 33.55 33.55 33.55 33.55 302
05/21/2014 33.1104 33.1104 33.1004 33.1004 481
05/20/2014 32.955 32.955 32.955 32.955 249
05/19/2014 32.97 32.97 32.97 32.97 00
05/16/2014 32.8599 32.97 32.85 32.97 18,554
05/15/2014 32.96 33.22 32.7 32.7863 6,888
05/14/2014 33.137 33.19 33.13 33.13 2,534
05/13/2014 32.63 32.63 32.63 32.63 00
05/12/2014 32.63 32.63 32.63 32.63 00
05/09/2014 32.63 32.63 32.63 32.63 148
05/08/2014 33.03 33.03 32.91 32.95 8,212
05/07/2014 32.75 32.75 32.7 32.7 770
05/06/2014 32.89 32.89 32.82 32.84 600
05/05/2014 32.76 32.91 32.76 32.91 576
05/02/2014 32.85 32.85 32.85 32.85 395
05/01/2014 32.9 32.91 32.85 32.9 2,386
04/30/2014 32.75 32.76 32.7499 32.76 631
04/29/2014 32.75 32.77 32.68 32.77 1,189
04/28/2014 32.6299 32.6299 32.6299 32.6299 00
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.

Research Brokers before you trade

Want to trade FX?