Historical Stock Prices

(ETF)
SDOW 
$22.58
*  
0.89
4.1%
Get SDOW Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading SDOW 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 21.97 22.68 21.67 22.58 2,123,043
01/29/2015 22.39 22.82 21.6302 21.69 1,733,147
01/28/2015 21.49 22.6 21.49 22.58 1,396,004
01/27/2015 21.86 22.2 21.44 21.84 1,754,437
01/26/2015 20.93 21.21 20.75 20.81 715,015
01/23/2015 20.42 20.8632 20.37 20.82 938,694
01/22/2015 21.04 21.57 20.2501 20.35 1,334,039
01/21/2015 21.71 21.87 21.14 21.27 861,104
01/20/2015 21.29 22.08 21.18 21.44 1,071,961
01/16/2015 22.36 22.51 21.41 21.53 1,271,739
01/15/2015 21.54 22.3 21.45 22.2 1,657,962
01/14/2015 22.05 22.41 21.59 21.81 2,096,597
01/13/2015 20.53 21.58 20.04 21.14 1,829,473
01/12/2015 20.64 21.309 20.55 21.04 970,464
01/09/2015 20.12 20.88 20.09 20.68 1,182,860
01/08/2015 20.71 20.74 20.11 20.18 983,743
01/07/2015 21.58 21.85 21.27 21.34 918,892
01/06/2015 21.56 22.57 21.38 22.17 1,593,472
01/05/2015 20.9 21.76 20.82 21.64 925,298
01/02/2015 20.3 20.89 20.124 20.57 770,688
12/31/2014 19.94 20.58 19.84 20.56 879,855
12/30/2014 20 20.12 19.92 20.04 417,615
12/29/2014 19.94 19.94 19.75 19.86 281,247
12/26/2014 19.69 19.82 19.64 19.82 250,911
12/24/2014 19.75 19.89 19.69 19.88 134,093
12/23/2014 19.9 19.98 19.74 19.9 490,730
12/22/2014 20.51 20.51 20.07 20.07 517,262
12/19/2014 20.62 20.8599 20.405 20.7 945,072
12/18/2014 21.45 21.7001 20.75 20.75 1,554,718
12/17/2014 23.38 23.46 22.2 22.41 1,890,976
12/16/2014 23.39 23.59 22.11 23.57 1,677,267
12/15/2014 22.37 23.395 22.24 23.17 1,892,777
12/12/2014 22.06 22.7128 21.7038 22.64 1,635,210
12/11/2014 21.62 21.705 20.96 21.57 1,000,177
12/10/2014 21.1 21.94 21.08 21.85 1,129,407
12/09/2014 21.31 21.51 20.8801 20.92 860,607
12/08/2014 20.58 20.8975 20.37 20.69 749,079
12/05/2014 20.45 20.56 20.27 20.4 583,712
12/04/2014 20.63 20.89 20.46 20.62 741,918
12/03/2014 20.71 20.72 20.51 20.56 638,888
12/02/2014 21.01 21.01 20.6243 20.6999 511,032
12/01/2014 21.07 21.2301 20.9 21.03 926,998
11/28/2014 20.89 20.95 20.66 20.85 348,101
11/26/2014 20.94 21.02 20.8701 20.89 263,054
11/25/2014 20.84 21.05 20.83 20.93 478,524
11/24/2014 20.9 21.04 20.83 20.95 247,381
11/21/2014 20.69 21.16 20.6801 21.01 824,989
11/20/2014 21.77 21.77 21.321 21.33 571,508
11/19/2014 21.47 21.68 21.3501 21.42 921,319
11/18/2014 21.62 21.62 21.28 21.45 509,526
11/17/2014 21.78 21.79 21.51 21.62 510,841
11/14/2014 21.66 21.75 21.56 21.66 389,096
11/13/2014 21.71 21.861 21.4373 21.61 957,420
11/12/2014 22.08 22.08 21.72 21.8 618,369
11/11/2014 21.83 21.91 21.72 21.82 386,994
11/10/2014 21.96 22.05 21.7701 21.85 548,843
11/07/2014 22.1 22.26 21.9504 21.9617 682,989
11/06/2014 22.29 22.49 22.02 22.08 792,169
11/05/2014 22.37 22.676 22.32 22.37 769,271
11/04/2014 22.95 23.1774 22.72 22.78 841,555
11/03/2014 22.78 22.93 22.66 22.85 872,309
10/31/2014 22.84 23.06 22.72 22.82 1,285,430
10/30/2014 24.39 24.39 23.41 23.55 1,775,523
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?