Historical Stock Prices

(ETF)
SDIV 
$25.73
*  
0.04
0.16%
Get SDIV Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SDIV 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 25.68 25.75 25.66 25.73 156,244
07/10/2014 25.54 25.6999 25.46 25.69 873,483
07/09/2014 25.75 25.8 25.67 25.79 232,441
07/08/2014 25.86 25.87 25.7 25.774 367,920
07/07/2014 25.93 25.93 25.817 25.87 283,535
07/03/2014 25.95 26.07 25.95 26.055 312,436
07/02/2014 26.06 26.06 25.98 26.03 297,327
07/01/2014 26.01 26.11 26.01 26.08 235,893
06/30/2014 26.03 26.07 25.97 26.06 225,858
06/27/2014 25.95 26.06 25.95 26.05 191,776
06/26/2014 25.98 26.03 25.806 26.03 210,096
06/25/2014 25.78 25.8791 25.75 25.86 262,111
06/24/2014 25.94 25.98 25.79 25.81 241,867
06/23/2014 26 26.08 25.9401 26.01 233,889
06/20/2014 26.02 26.049 25.95 26.04 425,760
06/19/2014 26.01 26.0199 25.94 26.01 293,402
06/18/2014 25.8 25.96 25.715 25.96 218,534
06/17/2014 25.69 25.78 25.66 25.75 232,895
06/16/2014 25.78 25.86 25.71 25.78 413,450
06/13/2014 25.75 25.84 25.71 25.83 181,626
06/12/2014 25.85 25.89 25.75 25.78 244,020
06/11/2014 25.85 25.85 25.75 25.77 336,248
06/10/2014 25.89 25.91 25.82 25.91 311,180
06/09/2014 25.83 25.9499 25.83 25.91 431,614
06/06/2014 25.78 25.84 25.75 25.84 332,668
06/05/2014 25.54 25.66 25.423 25.65 331,068
06/04/2014 25.36 25.4197 25.32 25.39 347,858
06/03/2014 25.35 25.38 25.32 25.37 256,280
06/02/2014 25.47 25.479 25.38 25.42 304,367
05/30/2014 25.54 25.544 25.4801 25.52 351,833
05/29/2014 25.53 25.54 25.467 25.54 401,806
05/28/2014 25.42 25.44 25.35 25.39 309,738
05/27/2014 25.36 25.3987 25.28 25.35 325,359
05/23/2014 25.19 25.27 25.15 25.27 241,994
05/22/2014 25.09 25.1868 25.05 25.17 340,948
05/21/2014 25.04 25.12 25 25.11 340,062
05/20/2014 25.12 25.12 24.926 24.95 267,148
05/19/2014 25.13 25.17 25.05 25.16 270,726
05/16/2014 25.1 25.17 25.0281 25.17 230,938
05/15/2014 25.16 25.16 24.944 25.06 373,490
05/14/2014 25.18 25.23 25.1201 25.13 350,833
05/13/2014 25.25 25.25 25.15 25.15 243,781
05/12/2014 25.22 25.27 25.154 25.23 331,938
05/09/2014 25.11 25.11 24.99 25.07 197,693
05/08/2014 25.24 25.28 25.1001 25.16 291,856
05/07/2014 25.09 25.16 24.994 25.16 396,100
05/06/2014 25.07 25.116 25.0002 25.02 199,208
05/05/2014 24.93 25.03 24.85 25.03 287,691
05/02/2014 24.92 25.0299 24.85 25 239,571
05/01/2014 24.94 24.95 24.83 24.93 160,733
04/30/2014 25.02 25.06 24.894 25.06 147,511
04/29/2014 25.02 25.059 24.96 24.98 209,998
04/28/2014 24.94 24.9979 24.76 24.93 309,490
04/25/2014 24.93 24.93 24.76 24.81 259,638
04/24/2014 24.95 25 24.88 24.95 257,907
04/23/2014 24.92 24.95 24.836 24.9 872,389
04/22/2014 24.96 24.96 24.86 24.94 382,374
04/21/2014 24.9 24.95 24.81 24.86 161,346
04/17/2014 24.76 24.85 24.712 24.84 236,070
04/16/2014 24.52 24.6898 24.52 24.66 378,033
04/15/2014 24.49 24.51 24.22 24.48 389,310
04/14/2014 24.5 24.53 24.35 24.48 158,602
04/11/2014 24.5 24.5531 24.38 24.41 438,828
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?