Historical Stock Prices

(ETF)
SGDJ 
$34.24
*  
1.16
3.51%
Get SGDJ Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SGDJ 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 33.3764 34.282 33.2901 34.24 15,971
12/01/2016 32.47 33.53 32.36 33.08 6,474
11/30/2016 33.29 33.319 32.8439 33 21,919
11/29/2016 32.72 33.7905 32.72 33.72 6,350
11/28/2016 32.77 33.76 32.4853 33.75 9,439
11/25/2016 32.17 32.79 32.1054 32.11 6,324
11/23/2016 32.73 32.8296 32.1021 32.27 35,151
11/22/2016 33.6 34.41 33.15 34.2 13,086
11/21/2016 33.72 34.2699 33.69 33.79 9,849
11/18/2016 33 33.67 32.79 33.49 24,052
11/17/2016 34.47 35.46 32.9 33.3901 18,741
11/16/2016 34.78 35.1036 34.05 34.45 23,456
11/15/2016 33.5 35.41 33.5 35.41 7,988
11/14/2016 32.19 34.43 31.6 33.46 31,616
11/11/2016 35.13 36.1864 32.1822 32.96 85,780
11/10/2016 38.26 38.26 35.4 35.66 16,996
11/09/2016 39.91 40.5515 37.58 38.4 51,914
11/08/2016 38.37 39.17 37 37.8 24,388
11/07/2016 38.5 38.5161 37.33 38.01 23,126
11/04/2016 40.29 40.3 39.0451 39.65 17,321
11/03/2016 39.4 40.41 39.35 40.13 9,583
11/02/2016 41.37 41.83 39.039 39.53 33,806
11/01/2016 39.52 41.09 39.52 40.4375 17,705
10/31/2016 38.4 38.857 37.9201 38.857 9,136
10/28/2016 38.07 38.5635 37.536 38.05 6,749
10/27/2016 39.22 39.22 38.07 38.07 4,827
10/26/2016 40.31 40.31 38.8432 38.92 7,059
10/25/2016 39.284 40.588 39.26 40.31 4,494
10/24/2016 40.5 40.5 38.2874 38.78 16,152
10/21/2016 39.78 39.78 39.18 39.69 4,373
10/20/2016 39.7 39.7 38.8568 39.43 7,437
10/19/2016 39.17 39.78 38.9 39.68 17,713
10/18/2016 36.83 38.478 36.83 38.44 8,536
10/17/2016 36.4299 36.83 36.2322 36.6579 5,632
10/14/2016 36 36.7295 35.76 35.76 4,567
10/13/2016 36.23 37.71 35.9 37.0155 3,011
10/12/2016 34.73 35.96 34.73 35.71 10,974
10/11/2016 36 36 34.85 34.85 8,255
10/10/2016 36.26 36.809 35.9 36.54 9,026
10/07/2016 36.08 36.5543 34.5 35.5246 11,696
10/06/2016 35.49 35.49 34.45 34.83 17,607
10/05/2016 36.75 36.82 35.02 36.03 17,047
10/04/2016 39.1 39.16 36.16 36.44 32,128
10/03/2016 41.1 41.48 40.1 40.42 12,421
09/30/2016 42.64 42.66 41.3194 41.36 4,681
09/29/2016 42.63 42.63 41.24 41.74 12,393
09/28/2016 40.88 42.37 40.0744 42.0837 9,987
09/27/2016 42.02 42.02 40.1 41 20,683
09/26/2016 43.32 43.52 42.3 42.3 10,415
09/23/2016 44.76 44.76 42.73 42.96 15,615
09/22/2016 46.06 46.2918 44.756 44.8497 16,011
09/21/2016 42.82 45.51 42.778 45.51 10,237
09/20/2016 41.85 42.36 41.68 42.255 8,923
09/19/2016 41.39 42.65 41.39 41.83 6,815
09/16/2016 41.7 42.505 41.011 41.34 11,204
09/15/2016 42.08 42.98 41.42 42.38 7,919
09/14/2016 42.98 43.5 42.12 42.12 8,127
09/13/2016 43.95 43.95 41.5501 42.28 10,864
09/12/2016 41.21 44.06 41.03 43.91 18,324
09/09/2016 44.3 44.3 42.0149 42.07 14,931
09/08/2016 45.96 45.96 44.59 44.65 15,913
09/07/2016 46.11 46.11 44.21 45.49 16,131
09/06/2016 45.22 46.06 44.11 45.86 34,299
09/02/2016 43.16 43.16 41.78 43.16 21,503
*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?