Historical Stock Prices

(ETF)
HYS 
$99.07
*  
0.17
0.17%
Get HYS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HYS 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 99.07 99.39 98.9 99.07 1,171,624
09/22/2016 98.95 99.27 98.8741 99.24 539,812
09/21/2016 98.05 98.87 98.05 98.75 223,116
09/20/2016 98.18 98.2599 97.91 98.08 96,989
09/19/2016 98.09 98.2438 97.8901 98.1 34,821
09/16/2016 97.98 98.1 97.725 97.86 147,784
09/15/2016 97.44 98.06 97.44 97.9 180,647
09/14/2016 97.36 97.77 97.2 97.5 342,078
09/13/2016 97.93 98.13 97.29 97.44 629,263
09/12/2016 97.77 98.04 97.61 97.88 1,377,837
09/09/2016 98.49 98.51 97.69 97.75 194,641
09/08/2016 98.66 98.8 98.445 98.51 137,322
09/07/2016 98.63 98.779 98.54 98.54 61,956
09/06/2016 98.67 98.77 98.5701 98.72 51,538
09/02/2016 98.48 98.67 98.46 98.64 92,738
09/01/2016 98.27 98.46 98.01 98.37 215,503
08/31/2016 98.8 98.86 98.53 98.58 97,415
08/30/2016 98.76 98.965 98.64 98.86 94,358
08/29/2016 98.63 98.9883 98.63 98.95 107,829
08/26/2016 98.77 98.8499 98.445 98.64 72,544
08/25/2016 98.6 98.81 98.5 98.57 69,949
08/24/2016 98.55 98.75 98.46 98.54 72,837
08/23/2016 98.46 98.7699 98.44 98.61 98,132
08/22/2016 98.39 98.57 98.325 98.36 103,717
08/19/2016 98.5 98.7099 98.4 98.46 55,021
08/18/2016 98.51 98.7512 98.51 98.64 137,792
08/17/2016 98.42 98.6 98.3001 98.54 58,780
08/16/2016 98.42 98.5799 98.28 98.29 76,630
08/15/2016 98.18 98.6 98.18 98.57 77,260
08/12/2016 98.12 98.38 98.07 98.38 108,670
08/11/2016 98.03 98.25 97.8 98.25 137,256
08/10/2016 98.26 98.26 98.01 98.03 266,819
08/09/2016 97.94 98.25 97.6599 98.22 1,235,401
08/08/2016 97.67 97.92 97.58 97.84 68,143
08/05/2016 97.63 97.749 97.4805 97.66 195,218
08/04/2016 97.17 97.5 97.07 97.44 183,264
08/03/2016 96.73 97.0547 96.571 96.82 1,076,587
08/02/2016 96.82 97.004 96.56 96.79 285,804
08/01/2016 97.29 97.29 96.79 97.11 736,004
07/29/2016 97.59 97.929 97.4101 97.65 599,530
07/28/2016 97.68 97.7108 97.31 97.42 82,409
07/27/2016 97.58 97.9299 97.49 97.7 322,308
07/26/2016 97.81 98.169 97.51 97.53 226,233
07/25/2016 98.06 98.1 97.615 97.74 140,272
07/22/2016 97.87 98.11 97.71 98 67,222
07/21/2016 97.71 98 97.6701 97.77 154,152
07/20/2016 97.75 97.99 97.6692 97.99 131,867
07/19/2016 97.82 97.9201 97.51 97.64 872,218
07/18/2016 97.93 98.0399 97.724 97.91 208,032
07/15/2016 97.85 97.9399 97.56 97.64 278,482
07/14/2016 97.9 97.95 97.54 97.68 224,694
07/13/2016 97.98 97.98 97.4301 97.74 199,605
07/12/2016 98.05 98.49 97.805 97.81 306,950
07/11/2016 98 98.1 97.73 98.04 545,621
07/08/2016 97.14 97.89 97.07 97.88 1,222,196
07/07/2016 96.95 96.985 96.65 96.87 488,942
07/06/2016 96.29 96.89 96.29 96.89 1,069,736
07/05/2016 96.49 96.54 96.16 96.41 191,702
07/01/2016 96.37 96.86 96.23 96.56 350,454
06/30/2016 96.41 96.89 96.1001 96.84 2,833,719
06/29/2016 96.05 96.49 95.98 96.45 367,996
06/28/2016 95.49 95.717 95.21 95.63 479,544
06/27/2016 95.48 95.54 94.5 94.55 1,539,344
06/24/2016 95.21 96.15 94.5 96.02 123,911
06/23/2016 96.97 97.21 96.5711 97.02 1,028,756
*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?