Historical Stock Prices

(ETF)
SEF 
$16.69
*  
0.0516
0.31%
Get SEF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SEF 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-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 16.6 16.69 16.6 16.69 16,906
07/30/2015 16.6517 16.68 16.62 16.6384 4,311
07/29/2015 16.78 16.78 16.64 16.64 4,764
07/28/2015 16.76 16.81 16.7501 16.77 1,775
07/27/2015 16.81 16.89 16.81 16.8792 10,924
07/24/2015 16.6151 16.74 16.6151 16.7344 1,973
07/23/2015 16.52 16.65 16.52 16.6336 3,214
07/22/2015 16.6306 16.6306 16.5 16.5 1,791
07/21/2015 16.52 16.5964 16.52 16.5964 3,846
07/20/2015 16.5799 16.5799 16.53 16.562 3,726
07/17/2015 16.63 16.665 16.63 16.665 1,054
07/16/2015 16.61 16.65 16.57 16.57 2,567
07/15/2015 16.75 16.76 16.7 16.75 3,664
07/14/2015 16.9 16.9 16.8167 16.82 3,873
07/13/2015 16.9 16.9405 16.872 16.88 2,598
07/10/2015 17.03 17.07 17.0229 17.05 6,378
07/09/2015 17.2 17.24 17.15 17.23 2,256
07/08/2015 17.22 17.3845 17.22 17.36 8,788
07/07/2015 17.16 17.34 17.11 17.13 4,862
07/06/2015 17.24 17.268 17.12 17.2 6,315
07/02/2015 17.0779 17.14 17.0779 17.09 1,609
07/01/2015 17.03 17.12 17.01 17.05 5,169
06/30/2015 17.15 17.32 17.15 17.2349 11,359
06/29/2015 17.14 17.33 17.0799 17.33 14,485
06/26/2015 16.91 16.98 16.91 16.93 4,915
06/25/2015 16.8283 17 16.8283 17 1,744
06/24/2015 16.8153 16.88 16.7802 16.88 1,219
06/23/2015 16.78 16.78 16.77 16.77 1,810
06/22/2015 16.78 16.8 16.75 16.79 3,150
06/19/2015 16.86 16.9199 16.85 16.89 7,972
06/18/2015 16.853 16.853 16.75 16.78 17,734
06/17/2015 16.91 16.96 16.86 16.94 4,704
06/16/2015 16.98 17.002 16.91 16.91 2,713
06/15/2015 17 17.09 16.98 17 4,994
06/12/2015 16.911 16.976 16.9 16.93 3,008
06/11/2015 16.88 16.91 16.85 16.88 7,751
06/10/2015 17.11 17.1155 16.91 16.94 7,820
06/09/2015 17.21 17.26 17.13 17.17 5,256
06/08/2015 17.11 17.2 17.09 17.2 16,900
06/05/2015 17.08 17.1679 17.05 17.13 15,561
06/04/2015 17.07 17.221 17.07 17.18 36,152
06/03/2015 17.1 17.129 17.0202 17.07 5,965
06/02/2015 17.2016 17.2016 17.1398 17.17 1,527
06/01/2015 17.1402 17.243 17.1402 17.1815 4,288
05/29/2015 17.15 17.23 17.15 17.23 2,156
05/28/2015 17.0902 17.1604 17.0902 17.15 14,155
05/27/2015 17.1802 17.1802 17.05 17.06 6,088
05/26/2015 17.13 17.25 17.13 17.22 6,271
05/22/2015 17.0632 17.074 17.0319 17.074 1,770
05/21/2015 17.04 17.08 17.04 17.06 1,273
05/20/2015 16.89 17.0363 16.89 17.01 3,414
05/19/2015 17 17.0293 16.94 16.96 4,519
05/18/2015 17.15 17.15 17.06 17.0736 5,616
05/15/2015 17.13 17.19 17.11 17.18 15,594
05/14/2015 17.19 17.1904 17.11 17.11 11,070
05/13/2015 17.24 17.28 17.22 17.28 2,242
05/12/2015 17.35 17.39 17.25 17.25 7,152
05/11/2015 17.15 17.23 17.15 17.23 2,614
05/08/2015 17.32 17.32 17.16 17.16 3,253
05/07/2015 17.55 17.58 17.41 17.41 2,906
05/06/2015 17.41 17.64 17.41 17.55 26,322
05/05/2015 17.39 17.48 17.3 17.47 20,288
05/04/2015 17.42 17.42 17.32 17.32 5,081
05/01/2015 17.382 17.5 17.382 17.475 5,536
04/30/2015 17.47 17.64 17.47 17.5999 6,530
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?