Historical Stock Prices

(ETF)
REZ 
$57.32
*  
0.32
0.56%
Get REZ Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading REZ 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 57.27 57.85 57.186 57.32 26,826
07/01/2015 56.01 57 56.01 57 29,320
06/30/2015 56.44 56.53 56 56.02 39,877
06/29/2015 56.48 57.08 56.05 56.05 25,572
06/26/2015 56.12 56.7547 55.99 56.68 24,293
06/25/2015 56.91 56.91 56.2239 56.23 47,121
06/24/2015 57.12 57.24 56.72 56.75 37,922
06/23/2015 58.02 58.02 57.4904 57.57 16,439
06/22/2015 58.91 59.07 58.14 58.14 27,737
06/19/2015 59.32 59.32 58.64 58.89 25,436
06/18/2015 58.5 59.4 58.5 59.15 16,864
06/17/2015 58.13 58.46 57.59 58.4 18,682
06/16/2015 57.54 58.11 57.35 58.01 21,933
06/15/2015 57.54 57.57 57.28 57.41 19,113
06/12/2015 57.63 57.87 57.555 57.65 67,161
06/11/2015 57.62 57.91 57.59 57.68 31,346
06/10/2015 56.81 57.7 56.77 57.32 41,386
06/09/2015 57.28 57.36 56.7748 56.9 22,760
06/08/2015 57.38 57.55 57.05 57.31 30,121
06/05/2015 57.38 57.6999 57.011 57.3 42,308
06/04/2015 58.09 58.22 57.74 58.02 137,697
06/03/2015 58.97 59.004 57.99 58.06 38,324
06/02/2015 59.53 59.53 58.94 59.09 25,080
06/01/2015 59.26 59.908 59.09 59.74 88,390
05/29/2015 59.62 59.696 59.01 59.01 9,495
05/28/2015 59.76 59.77 59.38 59.638 11,183
05/27/2015 59.22 59.8 59.22 59.8 71,078
05/26/2015 59.47 59.59 59.0062 59.15 123,703
05/22/2015 59.5 59.91 59.09 59.57 23,665
05/21/2015 59.8199 59.9139 59.3562 59.48 25,056
05/20/2015 60.2 60.2 59.8336 59.94 9,089
05/19/2015 59.89 60.2828 59.88 59.93 100,400
05/18/2015 60.04 60.31 60.04 60.11 111,125
05/15/2015 59.9 60.435 59.9 60.38 17,624
05/14/2015 58.81 59.7099 58.81 59.68 26,349
05/13/2015 59.68 59.87 58.4755 58.4755 13,441
05/12/2015 58.68 59.4961 58.26 59.4 140,447
05/11/2015 59.96 60.0901 58.9 59.01 24,795
05/08/2015 60.07 60.71 60.01 60.08 13,333
05/07/2015 58.25 59.4531 58.25 59.28 45,248
05/06/2015 58.34 58.3792 57.85 58.2 21,121
05/05/2015 59.73 59.73 58.23 58.339 29,490
05/04/2015 59.86 60.17 59.6352 59.74 15,115
05/01/2015 59.59 60.07 59.59 59.59 75,616
04/30/2015 59.85 60.02 58.78 58.91 23,738
04/29/2015 60.76 61.07 59.95 60.1567 26,531
04/28/2015 61.33 61.54 60.85 61.3799 38,066
04/27/2015 61.4 61.8325 61.2201 61.37 25,804
04/24/2015 61.4 61.62 61.14 61.33 18,971
04/23/2015 60.96 61.32 60.9 61.245 16,749
04/22/2015 60.79 61.039 60.76 61.01 85,563
04/21/2015 60.48 60.856 60.48 60.616 94,787
04/20/2015 60.53 60.5644 60.1017 60.38 25,118
04/17/2015 60.29 60.42 59.99 60.23 51,381
04/16/2015 60.17 60.75 59.9501 60.56 29,560
04/15/2015 61.04 61.04 60.3128 60.3128 28,246
04/14/2015 60.64 61.08 60.64 60.8 104,051
04/13/2015 60.68 60.92 60.5 60.5 131,620
04/10/2015 61.14 61.47 60.65 60.77 27,631
04/09/2015 62.14 62.14 60.7336 60.84 29,053
04/08/2015 62.29 62.322 62.1 62.29 13,710
04/07/2015 63.14 63.14 62.14 62.145 19,898
04/06/2015 62.55 63.235 62.55 63.18 22,621
*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?