Historical Stock Prices

(ETF)
SDIV 
$24.14
*  
0.20
0.82%
Get SDIV Alerts
*Delayed - data as of Nov. 28, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 24.24 24.24 24.112 24.14 138,937
11/26/2014 24.31 24.34 24.25 24.34 137,794
11/25/2014 24.18 24.27 24.18 24.25 154,684
11/24/2014 24.29 24.29 24.14 24.2 225,011
11/21/2014 24.28 24.3 24.17 24.25 200,974
11/20/2014 23.96 24.09 23.9442 24.08 159,370
11/19/2014 24.13 24.15 23.94 24.02 227,654
11/18/2014 23.97 24.16 23.97 24.14 210,220
11/17/2014 23.92 23.98 23.88 23.9301 167,693
11/14/2014 23.87 24.03 23.86 24 106,108
11/13/2014 24.04 24.1 23.89 23.94 348,020
11/12/2014 24.01 24.0499 23.9501 24.03 240,575
11/11/2014 24.01 24.1042 23.9619 24.09 344,020
11/10/2014 24.02 24.04 23.92 23.96 245,439
11/07/2014 23.85 23.98 23.8001 23.98 214,617
11/06/2014 24.01 24.01 23.815 23.84 234,606
11/05/2014 23.98 24.01 23.89 24.01 326,193
11/04/2014 24.03 24.0645 23.9 23.95 225,691
11/03/2014 24.21 24.21 24.0223 24.07 251,030
10/31/2014 24.35 24.35 24.1701 24.33 197,366
10/30/2014 23.99 24.23 23.99 24.19 298,204
10/29/2014 24.28 24.3 23.93 24.06 229,243
10/28/2014 23.96 24.24 23.96 24.24 198,835
10/27/2014 23.8 23.82 23.64 23.81 224,029
10/24/2014 23.86 23.92 23.8061 23.92 138,461
10/23/2014 23.79 23.89 23.751 23.79 300,661
10/22/2014 23.88 23.88 23.65 23.66 316,797
10/21/2014 23.7 23.83 23.67 23.82 319,055
10/20/2014 23.39 23.62 23.39 23.62 334,689
10/17/2014 23.45 23.52 23.31 23.41 335,817
10/16/2014 22.72 23.3 22.62 23.17 346,989
10/15/2014 23.05 23.15 22.64 23.08 1,349,763
10/14/2014 23.18 23.35 23.1055 23.15 288,307
10/13/2014 23.19 23.35 23.08 23.08 383,592
10/10/2014 23.27 23.3591 23.07 23.11 765,946
10/09/2014 23.8 23.805 23.37 23.39 390,369
10/08/2014 23.54 23.8586 23.37 23.84 441,843
10/07/2014 23.72 23.72 23.5 23.5 272,477
10/06/2014 23.77 23.81 23.64 23.73 316,666
10/03/2014 23.65 23.6698 23.53 23.65 257,568
10/02/2014 23.68 23.6952 23.38 23.61 510,971
10/01/2014 23.83 23.8599 23.63 23.66 518,133
09/30/2014 24.01 24.0999 23.93 23.97 208,040
09/29/2014 24 24.07 23.9 23.98 397,154
09/26/2014 24.18 24.26 24.09 24.225 293,770
09/25/2014 24.39 24.39 24.11 24.14 564,567
09/24/2014 24.38 24.52 24.3101 24.5 212,415
09/23/2014 24.48 24.56 24.37 24.38 461,340
09/22/2014 24.74 24.74 24.5 24.55 283,623
09/19/2014 25 25.0199 24.74 24.79 292,373
09/18/2014 24.9 24.9599 24.89 24.92 184,877
09/17/2014 25.1 25.1 24.8 24.87 279,773
09/16/2014 24.92 25.13 24.88 25.08 367,413
09/15/2014 25.06 25.0799 24.95 25 293,835
09/12/2014 25.35 25.35 25.07 25.14 319,042
09/11/2014 25.42 25.42 25.33 25.4 195,889
09/10/2014 25.55 25.55 25.4 25.51 227,737
09/09/2014 25.7 25.72 25.5 25.58 202,955
09/08/2014 25.9 25.93 25.65 25.72 240,262
09/05/2014 25.93 26.01 25.8602 26 201,234
09/04/2014 26.11 26.17 25.9001 25.96 221,226
09/03/2014 26.16 26.18 26.0601 26.07 182,556
09/02/2014 26.07 26.08 25.95 25.99 265,340
08/29/2014 26.09 26.2 26.08 26.2 142,395
08/28/2014 26.06 26.1199 26 26.1 321,025
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?