Historical Stock Prices

(ETF)
SICK 
$31.4571
*  
0.0029
0.01%
Get SICK Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SICK 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 31.4928 31.4928 31.4571 31.4571 200
09/22/2016 31.35 31.47 31.35 31.46 558
09/21/2016 33.553 33.553 33.553 33.553 00
09/20/2016 33.553 33.553 33.553 33.553 00
09/19/2016 33.553 33.553 33.553 33.553 00
09/16/2016 33.553 33.553 33.553 33.553 00
09/15/2016 34.25 34.25 33.553 33.553 1,046
09/14/2016 33.67 33.67 33.67 33.67 00
09/13/2016 33.67 33.67 33.67 33.67 00
09/12/2016 33.67 33.67 33.67 33.67 172
09/09/2016 32.4417 32.4417 32.4417 32.4417 00
09/08/2016 32.4417 32.4417 32.4417 32.4417 100
09/07/2016 32.2301 32.2301 32.2301 32.2301 00
09/06/2016 32.7 32.7 32.2301 32.2301 610
09/02/2016 33.0199 33.0199 33.0199 33.0199 301
09/01/2016 33.0109 33.0109 33.0109 33.0109 102
08/31/2016 32.936 32.936 32.7633 32.7633 450
08/30/2016 32.1099 32.1099 32.1099 32.1099 00
08/29/2016 32.1099 32.1099 32.1099 32.1099 100
08/26/2016 29.95 29.95 29.95 29.95 00
08/25/2016 29.95 29.95 29.95 29.95 00
08/24/2016 29.95 29.95 29.95 29.95 00
08/23/2016 29.95 29.95 29.95 29.95 00
08/22/2016 29.95 29.95 29.95 29.95 00
08/19/2016 29.95 29.95 29.95 29.95 00
08/18/2016 29.95 29.95 29.95 29.95 00
08/17/2016 29.95 29.95 29.95 29.95 00
08/16/2016 29.95 29.95 29.95 29.95 00
08/15/2016 29.95 29.95 29.95 29.95 1,600
08/12/2016 29.752 29.752 29.752 29.752 00
08/11/2016 29.752 29.752 29.752 29.752 00
08/10/2016 29.752 29.752 29.752 29.752 00
08/09/2016 29.752 29.752 29.752 29.752 00
08/08/2016 29.752 29.752 29.752 29.752 00
08/05/2016 29.752 29.752 29.752 29.752 00
08/04/2016 29.752 29.752 29.752 29.752 00
08/03/2016 29.752 29.752 29.752 29.752 00
08/02/2016 29.752 29.752 29.752 29.752 00
08/01/2016 29.752 29.752 29.752 29.752 00
07/29/2016 29.75 29.752 29.73 29.752 4,487
07/28/2016 30.2 30.2 30.2 30.2 183
07/27/2016 30.2666 30.2666 30.2666 30.2666 00
07/26/2016 30.32 30.33 30.2666 30.2666 2,669
07/25/2016 30.17 30.45 30.17 30.45 274
07/22/2016 31.168 31.168 31.168 31.168 00
07/21/2016 31.168 31.168 31.168 31.168 00
07/20/2016 31.168 31.168 31.168 31.168 00
07/19/2016 31.168 31.168 31.168 31.168 00
07/18/2016 31.25 31.25 31.168 31.168 933
07/15/2016 34 34 34 34 00
07/14/2016 34 34 34 34 00
07/13/2016 34 34 34 34 100
07/12/2016 31.4908 31.4908 31.4908 31.4908 100
07/11/2016 31.9024 31.9024 31.9024 31.9024 00
07/08/2016 31.9024 31.9024 31.9024 31.9024 1,035
07/07/2016 32.66 33.006 32.66 33.006 500
07/06/2016 32.7549 32.7549 32.7301 32.7301 500
07/05/2016 33.7885 33.7885 33.7885 33.7885 204
07/01/2016 34.28 34.28 33.8 33.8 688
06/30/2016 34.55 34.55 34.55 34.55 7,024
06/29/2016 39.0036 39.0036 39.0036 39.0036 00
06/28/2016 39.0036 39.0036 39.0036 39.0036 00
06/27/2016 38.9516 39.0036 38.9516 39.0036 290
06/24/2016 38.4213 38.4213 38.4213 38.4213 530
06/23/2016 35.76 35.76 35.7599 35.7599 227
*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?