Historical Stock Prices

(ETF)
SIPE 
$19.6901
*  
0.02
0.1%
Get SIPE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SIPE 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 19.6901 19.6901 19.6901 19.6901 224
09/22/2016 19.7699 19.7699 19.6701 19.6701 264
09/21/2016 19.6806 19.6806 19.6806 19.6806 00
09/20/2016 19.74 19.74 19.6806 19.6806 1,255
09/19/2016 19.6501 19.6501 19.6501 19.6501 581
09/16/2016 19.7399 19.7399 19.7399 19.7399 262
09/15/2016 19.6101 19.6101 19.6101 19.6101 298
09/14/2016 19.68 19.68 19.68 19.68 153
09/13/2016 19.68 19.7099 19.638 19.65 1,039
09/12/2016 19.7099 19.7099 19.7099 19.7099 324
09/09/2016 19.6501 19.6501 19.6501 19.6501 00
09/08/2016 19.7499 19.7499 19.6501 19.6501 1,083
09/07/2016 19.6296 19.6296 19.6296 19.6296 00
09/06/2016 19.6296 19.6296 19.6296 19.6296 00
09/02/2016 19.6296 19.6296 19.6296 19.6296 00
09/01/2016 19.77 19.77 19.6296 19.6296 835
08/31/2016 19.8099 19.8099 19.7301 19.7694 515
08/30/2016 19.7401 19.83 19.7301 19.7301 870
08/29/2016 19.785 19.785 19.785 19.785 132
08/26/2016 19.8799 19.8799 19.742 19.742 954
08/25/2016 19.83 19.83 19.83 19.83 00
08/24/2016 19.81 19.866 19.81 19.83 1,074
08/23/2016 19.8 19.8 19.7952 19.7952 859
08/22/2016 19.8 19.8 19.8 19.8 00
08/19/2016 19.8 19.8 19.8 19.8 00
08/18/2016 19.8 19.8 19.8 19.8 00
08/17/2016 19.7696 19.8 19.7696 19.8 1,286
08/16/2016 19.8099 19.8099 19.8099 19.8099 313
08/15/2016 19.7401 19.7401 19.7401 19.7401 207
08/12/2016 19.8499 19.8499 19.8499 19.8499 00
08/11/2016 19.8499 19.8499 19.8499 19.8499 00
08/10/2016 19.8499 19.8499 19.8499 19.8499 1,055
08/09/2016 19.819 19.819 19.819 19.819 346
08/08/2016 19.76 19.8399 19.7401 19.7401 3,228
08/05/2016 19.778 19.778 19.778 19.778 00
08/04/2016 19.8499 19.8499 19.7701 19.778 1,405
08/03/2016 19.7999 19.7999 19.7999 19.7999 172
08/02/2016 19.79 19.79 19.79 19.79 339
08/01/2016 19.7101 19.7101 19.7101 19.7101 1,821
07/29/2016 19.8499 19.8499 19.8499 19.8499 514
07/28/2016 19.8299 19.8299 19.8299 19.8299 357
07/27/2016 19.82 19.82 19.8099 19.8099 680
07/26/2016 19.8099 19.8099 19.8099 19.8099 509
07/25/2016 19.76 19.765 19.76 19.765 515
07/22/2016 19.8499 19.8499 19.8499 19.8499 00
07/21/2016 19.8499 19.8499 19.8499 19.8499 00
07/20/2016 19.84 19.85 19.84 19.8499 654
07/19/2016 19.83 19.8799 19.83 19.8799 627
07/18/2016 19.83 19.83 19.83 19.83 6,046
07/15/2016 19.8002 19.82 19.8002 19.82 1,466
07/14/2016 19.8899 19.8899 19.8899 19.8899 00
07/13/2016 19.88 19.8899 19.88 19.8899 1,670
07/12/2016 19.8001 19.8001 19.7301 19.7301 1,596
07/11/2016 19.8899 19.8899 19.8899 19.8899 216
07/08/2016 19.87 19.87 19.87 19.87 365
07/07/2016 19.792 19.8761 19.792 19.8761 966
07/06/2016 19.9 19.9199 19.8999 19.9199 672
07/05/2016 19.7601 19.9099 19.7601 19.9099 1,197
07/01/2016 19.6201 19.6201 19.6201 19.6201 00
06/30/2016 19.6201 19.6201 19.6201 19.6201 00
06/29/2016 19.6201 19.6201 19.6201 19.6201 00
06/28/2016 19.6201 19.6201 19.6201 19.6201 258
06/27/2016 19.8199 19.8199 19.8199 19.8199 196
06/24/2016 19.7899 19.7899 19.7899 19.7899 00
06/23/2016 19.7899 19.7899 19.7899 19.7899 254
*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?