Historical Stock Prices

(ETF)
SDOW 
$29.02
*  
0.04
 negative 
0.14%
Get SDOW Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 29.08 29.265 28.81 29.02 920,514
04/16/2014 29.32 29.57 28.97 28.98 1,536,559
04/15/2014 30.28 31 29.83 29.89 2,550,911
04/14/2014 30.62 31.08 30.3 30.41 1,569,934
04/11/2014 30.88 31.3 30.505 31.22 2,644,678
04/10/2014 29.04 30.52 28.92 30.45 2,267,836
04/09/2014 29.63 29.94 29 29.01 1,281,507
04/08/2014 30.13 30.44 29.78 30 1,081,645
04/07/2014 29.35 30.12 29.154 30.1 1,747,257
04/04/2014 28.08 29.33 28.0601 29.16 1,788,778
04/03/2014 28.27 28.6358 28.23 28.42 661,690
04/02/2014 28.52 28.74 28.32 28.39 1,028,672
04/01/2014 28.78 28.83 28.45 28.64 1,055,429
03/31/2014 29.32 29.34 28.895 29 1,140,736
03/28/2014 29.9 30.07 29.25 29.78 1,487,957
03/27/2014 30.09 30.49 29.86 30.1 912,767
03/26/2014 29.1 30.07 28.99 30.07 1,013,985
03/25/2014 29.49 29.95 29.3199 29.5 1,334,173
03/24/2014 29.67 30.37 29.47 30.02 1,555,020
03/21/2014 29.46 29.96 29.08 29.93 1,749,319
03/20/2014 30.54 30.72 29.6499 29.72 1,106,086
03/19/2014 29.75 30.89 29.57 30.35 1,074,414
03/18/2014 30.05 30.14 29.53 29.74 1,116,155
03/17/2014 30.81 30.821 30.08 30.24 1,171,757
03/14/2014 31.2 31.4 30.7 31.25 1,555,526
03/13/2014 29.55 31.17 29.41 31.01 1,321,030
03/12/2014 30.14 30.23 29.65 29.78 1,058,587
03/11/2014 29.29 29.88 29.15 29.72 468,072
03/10/2014 29.39 29.8534 29.33 29.4 779,468
03/07/2014 29.02 29.51 28.93 29.24 984,371
03/06/2014 29.51 29.54 29.25 29.3643 1,044,744
03/05/2014 29.55 29.85 29.52 29.77 877,480
03/04/2014 29.9 29.96 29.43 29.59 1,189,880
03/03/2014 30.83 31.4 30.55 30.83 1,676,384
02/28/2014 30.28 30.58 29.59 29.96 1,483,793
02/27/2014 30.78 30.94 30.28 30.29 442,585
02/26/2014 30.74 31.0099 30.44 30.72 457,637
02/25/2014 30.76 31.08 30.46 30.88 709,986
02/24/2014 31.14 31.19 30.18 30.72 789,895
02/21/2014 31.12 31.3901 30.82 31.31 680,953
02/20/2014 31.69 31.96 31.02 31.24 871,288
02/19/2014 31.42 31.81 30.67 31.72 1,277,377
02/18/2014 31.04 31.36 31.01 31.22 741,908
02/14/2014 32 32.12 30.97 31.11 705,525
02/13/2014 32.88 32.9 31.78 31.88 1,145,736
02/12/2014 32.06 32.4516 31.78 32.22 838,707
02/11/2014 33.29 33.35 31.99 32.23 1,121,505
02/10/2014 33.47 33.86 33.4201 33.46 448,553
02/07/2014 34.27 34.6 33.45 33.5 1,059,568
02/06/2014 35.55 35.55 34.55 34.56 1,095,878
02/05/2014 36.28 36.68 35.7 35.92 1,214,500
02/04/2014 36.09 36.5799 35.67 35.98 1,206,682
02/03/2014 34.38 36.56 34.28 36.4 1,508,235
01/31/2014 34.62 34.8399 33.67 34.34 1,117,094
01/30/2014 33.28 33.9 32.98 33.38 716,832
01/29/2014 33.75 34.29 33.36 34.03 1,375,812
01/28/2014 33.2 33.34 32.78 32.91 574,894
01/27/2014 33.06 33.832 32.82 33.46 1,372,988
01/24/2014 31.95 33.1899 31.82 33.16 1,448,682
01/23/2014 30.96 31.7 30.95 31.32 910,669
01/22/2014 30.19 30.62 30.19 30.38 195,650
01/21/2014 29.5 30.72 29.49 30.2 532,092
01/17/2014 30.2 30.28 29.77 30 498,471
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 your brokers before you trade


Want to trade FX?