Historical Stock Prices

(ETF)
SDP 
$15.5
*  
0.21
1.37%
Get SDP Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SDP 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 15.24 15.5 15.24 15.5 707
07/10/2014 15.59 15.59 15.28 15.29 1,860
07/09/2014 15.37 15.482 15.284 15.29 3,052
07/08/2014 15.77 15.77 15.357 15.37 19,883
07/07/2014 15.7 15.7 15.4101 15.7 3,525
07/03/2014 15.5 15.86 15.5 15.7021 36,460
07/02/2014 15 15.418 15 15.311 22,071
07/01/2014 14.691 14.84 14.688 14.7506 4,200
06/30/2014 14.74 14.74 14.487 14.487 5,384
06/27/2014 14.9 14.9 14.7401 14.7401 4,684
06/26/2014 14.968 14.969 14.95 14.95 968
06/25/2014 15.05 15.11 15.05 15.07 16,438
06/24/2014 15.2187 15.2187 15.05 15.14 1,500
06/23/2014 15.1399 15.339 15.1399 15.1975 8,575
06/20/2014 14.96 15.1299 14.91 15.03 4,500
06/19/2014 14.9899 15.029 14.9499 14.98 10,590
06/18/2014 15.53 15.53 15.138 15.138 2,751
06/17/2014 15.79 15.943 15.7396 15.7396 3,900
06/16/2014 16.24 16.24 15.6 15.86 11,067
06/13/2014 16.26 16.34 15.96 16.05 13,680
06/12/2014 16.48 16.65 16.1529 16.201 202,184
06/11/2014 16.13 16.43 16.09 16.43 38,609
06/10/2014 15.91 15.93 15.9 15.9146 3,133
06/09/2014 15.51 15.89 15.51 15.88 1,861
06/06/2014 15.51 15.66 15.37 15.66 77,221
06/05/2014 15.75 15.75 15.5201 15.6 5,164
06/04/2014 15.95 15.95 15.93 15.93 1,626
06/03/2014 15.9999 16.03 15.82 15.88 8,855
06/02/2014 16.01 16.01 15.95 15.9698 3,312
05/30/2014 16.2 16.2 15.98 15.98 6,069
05/29/2014 16.24 16.374 16.181 16.275 8,435
05/28/2014 16.34 16.36 16.25 16.26 5,063
05/27/2014 16.48 16.48 16.36 16.45 3,619
05/23/2014 16.62 16.67 16.62 16.666 3,632
05/22/2014 16.811 16.815 16.634 16.634 2,501
05/21/2014 16.83 16.9799 16.83 16.904 6,083
05/20/2014 16.75 17.1485 16.738 16.96 9,967
05/19/2014 16.7304 16.94 16.7304 16.93 8,670
05/16/2014 16.58 16.59 16.46 16.46 4,710
05/15/2014 16.41 16.577 16.4 16.45 286,605
05/14/2014 16.6 16.6 16.2604 16.4001 4,281
05/13/2014 16.5 16.759 16.46 16.5701 4,520
05/12/2014 16.51 16.64 16.2601 16.64 14,164
05/09/2014 15.83 16.3801 15.83 16.3801 3,421
05/08/2014 15.6301 16.019 15.6301 16.008 7,577
05/07/2014 15.94 15.94 15.69 15.69 1,935
05/06/2014 16.11 16.22 16.02 16.1801 2,802
05/05/2014 16.42 16.42 16.0551 16.0551 7,087
05/02/2014 15.9 16.49 15.8901 16.26 342,664
05/01/2014 15.779 15.9695 15.63 15.63 1,058
04/30/2014 15.75 15.84 15.75 15.84 300
04/29/2014 15.68 15.93 15.68 15.93 690
04/28/2014 15.8999 15.8999 15.74 15.765 2,525
04/25/2014 16.21 16.2295 16 16 11,924
04/24/2014 16.49 16.49 16.49 16.49 00
04/23/2014 16.2 16.5 16.1999 16.49 3,252
04/22/2014 16.71 16.71 16.5 16.5 3,760
04/21/2014 16.35 16.71 16.34 16.6499 9,860
04/17/2014 16.2499 16.6015 16.09 16.545 4,984
04/16/2014 16.4 16.4 16.18 16.25 9,584
04/15/2014 16.98 16.98 16.5199 16.5199 800
04/14/2014 16.905 17.009 16.78 16.9465 3,730
04/11/2014 16.74 17.02 16.74 16.96 5,336
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?