SPDR MSCI Canada StrategicFactors ETF Historical Stock Prices

(ETF)
QCAN 
$53.848
*  
0.302
0.56%
Get QCAN Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading QCAN now


Community Rating:
View:    QCAN Pre-Market
 
 
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 22-DEC-2016 TO 22-MAR-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.
16:00 N/A 53.848 53.51 53.848 2,540
03/22/2017 53.67 53.848 53.51 53.848 2,540
03/21/2017 54.66 54.82 54.15 54.15 1,167
03/20/2017 54.5 54.54 54.2594 54.2594 1,721
03/17/2017 55 55 54.531 54.6074 2,760
03/16/2017 54.72 55.01 54.72 54.7664 1,360
03/15/2017 54.04 54.12 53.9632 54.12 1,835
03/14/2017 53.94 53.94 53.741 53.7994 12,942
03/13/2017 54.3399 54.374 54.3398 54.36 2,864
03/10/2017 54.33 54.33 54.059 54.1757 976
03/09/2017 54 54 53.9525 53.9525 662
03/08/2017 54.39 54.4 54.07 54.07 975
03/07/2017 54.43 54.53 54.326 54.4696 1,461
03/06/2017 54.41 54.472 54.21 54.472 8,068
03/03/2017 54.28 54.5001 54.22 54.5001 2,503
03/02/2017 54.41 54.41 54.4 54.41 753
03/01/2017 54.54 54.66 54.4884 54.66 1,228
02/28/2017 54.95 54.95 54.284 54.284 220,167
02/27/2017 55.53 55.53 55.06 55.0603 2,112
02/24/2017 55.5305 55.5305 55.5305 55.5305 406
02/23/2017 56.3158 56.3158 56.1 56.1 709
02/22/2017 56.04 56.13 55.9805 55.9805 450
02/21/2017 56.2894 56.3 56.144 56.1601 1,162
02/17/2017 56.22 56.22 56.1638 56.2 1,059
02/16/2017 56.3465 56.4 56.3465 56.3599 772
02/15/2017 56 56 56 56 00
02/14/2017 56.09 56.1001 56 56 1,864
02/13/2017 55.85 56.0212 55.85 55.93 2,465
02/10/2017 55.57 55.7699 55.57 55.7 1,034
02/09/2017 55.1804 55.1804 55.1804 55.1804 186
02/08/2017 54.76 54.76 54.76 54.76 359
02/07/2017 54.54 54.6 54.45 54.581 568
02/06/2017 54.86 54.86 54.6863 54.6905 816
02/03/2017 55.2752 55.2752 55.1 55.12 1,411
02/02/2017 55.28 55.28 54.95 54.95 1,282
02/01/2017 55.03 55.03 54.67 54.9154 2,880
01/31/2017 55.23 55.23 54.775 55.02 1,040
01/30/2017 55.12 55.12 54.73 54.7699 552
01/27/2017 55.48 55.48 55.4039 55.4039 1,246
01/26/2017 55.5399 55.6299 55.49 55.58 2,252
01/25/2017 55.57 55.7506 55.57 55.74 4,979
01/24/2017 54.69 55.27 54.69 55.23 33,543
01/23/2017 54.25 54.42 54.09 54.33 2,448
01/20/2017 54.18 54.3938 54.16 54.36 2,217
01/19/2017 54.17 54.17 53.91 53.96 3,070
01/18/2017 54.8999 54.8999 54.12 54.13 1,609
01/17/2017 55.22 55.4 55.1797 55.1797 2,317
01/13/2017 55.02 55.06 55.02 55.06 500
01/12/2017 55.1 55.1 54.79 54.8184 1,337
01/11/2017 54.415 54.88 54.41 54.82 4,818
01/10/2017 54.35 54.575 54.35 54.41 7,807
01/09/2017 54.2299 54.53 54.209 54.5299 486
01/06/2017 54.96 54.96 54.5939 54.631 1,568
01/05/2017 54.935 54.935 54.81 54.8525 4,516
01/04/2017 54.57 54.57 54.45 54.53 3,062
01/03/2017 53.68 53.719 53.48 53.51 1,690
12/30/2016 53.64 53.7 53.415 53.46 2,365
12/29/2016 53.281 53.43 53.281 53.39 4,665
12/28/2016 53.24 53.24 53.1408 53.1408 1,675
12/27/2016 53.31 53.31 53.2925 53.2925 1,752
12/23/2016 53.36 53.419 53.2974 53.31 6,703
12/22/2016 53.4534 53.4534 53.43 53.43 1,603
*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?