Home > Quotes > SJH > Historical Prices

Historical Stock Prices

(ETF)
SJH 
$20.541
*  
0.1181
  negative  
0.57%
Get SJH Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 20.81 20.81 20.541 20.541 30,300
05/23/2013 20.68 20.68 20.6591 20.6591 1,100
05/22/2013 20.01 20.62 20.01 20.62 2,020
05/21/2013 20.01 20.01 20.01 20.01 200
05/20/2013 20.12 20.12 19.901 19.901 21,100
05/17/2013 20.46 20.46 20.12 20.12 500
05/16/2013 20.43 20.43 20.43 20.43 10,000
05/15/2013 20.7 20.7 20.36 20.491 29,573
05/14/2013 20.57 20.57 20.57 20.57 58,997
05/13/2013 20.934 20.934 20.934 20.934 00
05/10/2013 20.9001 20.934 20.8901 20.934 2,355
05/09/2013 21.04 21.24 21.04 21.111 5,300
05/08/2013 21.25 21.25 21.0443 21.0443 260
05/07/2013 21.43 21.43 21.43 21.43 200
05/06/2013 21.71 21.71 21.4301 21.4301 2,672
05/03/2013 21.94 21.94 21.548 21.859 5,960
05/02/2013 22.52 22.54 22.46 22.52 106,497
05/01/2013 22.954 23.248 22.954 23.15 1,200
04/30/2013 22.48 22.48 22.48 22.48 00
04/29/2013 22.48 22.48 22.48 22.48 00
04/26/2013 22.48 22.48 22.48 22.48 00
04/25/2013 22.54 22.54 22.48 22.48 300
04/24/2013 24.28 24.28 24.28 24.28 00
04/23/2013 24.28 24.28 24.28 24.28 00
04/22/2013 23.97 24.28 23.97 24.28 460
04/19/2013 24.58 24.58 24.58 24.58 00
04/18/2013 24.42 24.58 24.42 24.58 860
04/17/2013 24.55 24.5904 24.36 24.36 2,155
04/16/2013 23.84 24.01 23.69 23.69 1,800
04/15/2013 23.726 24.37 23.726 24.37 2,700
04/12/2013 22.688 22.688 22.688 22.688 100
04/11/2013 22.32 22.32 22.32 22.32 100
04/10/2013 22.37 22.37 22.37 22.37 300
04/09/2013 23.591 23.591 23.591 23.591 00
04/08/2013 23.46 23.591 23.41 23.591 1,050
04/05/2013 24.099 24.17 23.75 23.75 1,550
04/04/2013 23.604 23.604 23.604 23.604 00
04/03/2013 23.604 23.604 23.604 23.604 500
04/02/2013 22.76 23.084 22.76 23.084 1,100
04/01/2013 22.43 23.08 22.43 23.08 925
03/28/2013 22.61 22.61 22.61 22.61 00
03/27/2013 22.65 22.65 22.61 22.61 200
03/26/2013 22.4 22.44 22.4 22.44 400
03/25/2013 22.56 22.56 22.56 22.56 00
03/22/2013 22.6 22.6 22.56 22.56 366
03/21/2013 22.56 22.7 22.5 22.7 400
03/20/2013 22.42 22.45 22.42 22.4302 400
03/19/2013 22.39 22.39 22.39 22.39 00
03/18/2013 22.39 22.39 22.39 22.39 00
03/15/2013 22.4 22.4 22.39 22.39 200
03/14/2013 22.7499 22.7499 22.404 22.404 700
03/13/2013 23 23 23 23 500
03/12/2013 23.2199 23.2199 23.1258 23.1258 300
03/11/2013 23.0972 23.0972 22.96 22.9649 800
03/08/2013 23.02 23.0946 22.994 22.994 4,565
03/07/2013 23.35 23.35 23.35 23.35 150
03/06/2013 24.1801 24.1801 24.1801 24.1801 00
03/05/2013 24.1801 24.1801 24.1801 24.1801 00
03/04/2013 24.1801 24.1801 24.1801 24.1801 500
03/01/2013 24.94 24.94 24.94 24.94 00
02/28/2013 24.94 24.94 24.94 24.94 00
02/27/2013 24.94 24.94 24.94 24.94 00
02/26/2013 25 25 24.9399 24.94 1,200
02/25/2013 24.23 25.236 24.1701 25.236 2,500
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.