Historical Stock Prices

(ETF)
REMX 
$26.1
*  
0.23
0.87%
Get REMX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading REMX 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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 26.36 26.44 26.1 26.1 7,650
05/21/2015 26.0635 26.45 26.0635 26.33 12,320
05/20/2015 26.26 26.26 26 26.11 7,929
05/19/2015 26.3859 26.5691 26.3 26.32 4,849
05/18/2015 26.7 27 26.511 26.58 3,500
05/15/2015 27.14 27.1515 27 27.08 9,083
05/14/2015 27.24 27.4999 27.1001 27.14 7,464
05/13/2015 26.98 27.18 26.83 26.9495 11,324
05/12/2015 26.35 26.7 26.35 26.6 14,907
05/11/2015 26.87 26.87 26.3 26.34 9,161
05/08/2015 26.84 27.06 26.56 27.06 21,927
05/07/2015 26.89 26.89 26.29 26.3 11,463
05/06/2015 27.67 27.75 26.86 27.04 20,779
05/05/2015 27.91 27.9795 27.3901 27.3901 18,319
05/04/2015 28.08 28.3199 28.08 28.249 9,621
05/01/2015 27.7 28 27.69 27.81 7,578
04/30/2015 27.8 27.8 27.47 27.5 6,681
04/29/2015 27.64 27.99 27.64 27.87 11,821
04/28/2015 27.63 27.6549 27.57 27.604 1,832
04/27/2015 27.72 27.9899 27.711 27.73 10,926
04/24/2015 27.57 27.77 27.53 27.59 9,115
04/23/2015 27 27.34 27 27.26 8,785
04/22/2015 26.4 26.65 26.32 26.42 11,782
04/21/2015 26.7 26.7 26.29 26.35 2,282
04/20/2015 26.66 26.76 26.41 26.6 4,372
04/17/2015 26.84 26.84 26.5 26.8099 4,160
04/16/2015 27.38 27.45 27.09 27.15 6,525
04/15/2015 26.73 27.4745 26.73 27.32 11,405
04/14/2015 26.75 26.75 26.58 26.64 31,927
04/13/2015 27.1 27.1 26.7501 26.76 8,457
04/10/2015 27.33 27.6299 27.05 27.2508 8,326
04/09/2015 27.5 27.66 27.26 27.366 21,902
04/08/2015 26.95 27.48 26.95 27.37 14,265
04/07/2015 26.33 26.5 26.33 26.4 5,713
04/06/2015 25.76 26.49 25.76 26.33 14,254
04/02/2015 25.34 25.64 25.34 25.54 5,856
04/01/2015 25.09 25.324 24.81 25.19 7,135
03/31/2015 25 25.21 25 25.03 4,273
03/30/2015 25.05 25.257 25.03 25.18 3,629
03/27/2015 25.01 25.06 24.9001 24.95 5,877
03/26/2015 25.7199 25.7199 25.37 25.37 4,626
03/25/2015 25.83 25.8348 25.541 25.7399 15,137
03/24/2015 25.87 25.92 25.5401 25.6 8,524
03/23/2015 25.25 25.81 25.01 25.53 13,500
03/20/2015 24.5 24.95 24.5 24.89 2,691
03/19/2015 24.87 24.87 24.58 24.58 1,329
03/18/2015 24.6 24.62 24.502 24.539 6,775
03/17/2015 24.84 24.84 24.45 24.58 14,420
03/16/2015 25.08 25.2 24 25.06 9,159
03/13/2015 25.44 25.4445 24.78 25.112 6,556
03/12/2015 25.72 25.73 25.57 25.59 1,370
03/11/2015 25.5 25.52 25.36 25.5 2,677
03/10/2015 25.66 25.73 25.56 25.5701 8,366
03/09/2015 25.7 26.01 25.7 25.85 10,363
03/06/2015 25.53 25.6 25.1901 25.36 8,445
03/05/2015 26.14 26.14 25.73 25.73 3,221
03/04/2015 26 26.08 25.8816 26.0451 5,645
03/03/2015 26.25 26.27 26.04 26.04 8,449
03/02/2015 26.385 26.48 26.2501 26.48 10,354
02/27/2015 26.51 26.875 26.36 26.37 10,629
02/26/2015 26.49 26.57 26.26 26.43 5,722
02/25/2015 26.65 26.79 26.26 26.28 19,894
02/24/2015 26.59 26.8599 26.5199 26.77 18,904
02/23/2015 26.49 26.49 26.16 26.33 5,386
*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?