Historical Stock Prices

(ETF)
SLX 
$44.28
*  
0.20
0.45%
Get SLX Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading SLX 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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 44.22 44.373 44 44.28 80,699
02/16/2017 45.01 45.0259 44.2701 44.48 83,718
02/15/2017 44.5 44.84 44.3926 44.66 147,454
02/14/2017 44.62 44.62 43.7956 44.54 124,240
02/13/2017 44.3 45.17 44.3 44.87 206,220
02/10/2017 42.83 43.25 42.55 43.21 95,110
02/09/2017 41.12 42.1225 41.0716 42.07 60,214
02/08/2017 40.61 40.971 40.32 40.96 92,323
02/07/2017 41.11 41.306 40.581 40.61 42,346
02/06/2017 40.91 41.125 40.56 40.73 52,273
02/03/2017 41.5 41.5 40.94 40.96 77,496
02/02/2017 41.8 42.11 41.8 42.1 57,135
02/01/2017 42.19 42.26 41.1 41.63 62,417
01/31/2017 41.56 41.6999 40.8601 41.31 64,014
01/30/2017 42.02 42.02 41.0425 41.43 91,043
01/27/2017 42.43 42.5818 42.1445 42.5 35,049
01/26/2017 42.34 42.77 41.98 42.42 88,165
01/25/2017 42.58 42.58 41.7735 42.47 123,731
01/24/2017 42.69 43.2563 42.43 42.74 165,142
01/23/2017 41.76 41.95 41.39 41.87 37,554
01/20/2017 41.11 41.4299 40.85 41.23 36,867
01/19/2017 41.52 41.5579 40.63 41.11 56,812
01/18/2017 41.07 42.22 41.05 41.8 102,655
01/17/2017 40.99 41.21 40.7464 40.95 43,203
01/13/2017 40.84 41.41 40.71 41.02 45,086
01/12/2017 41.15 41.44 40.84 41.12 113,102
01/11/2017 40.8 41.4 40.37 41.38 109,552
01/10/2017 39.92 40.6267 39.7382 40.59 317,589
01/09/2017 39.13 39.35 38.6028 38.69 50,044
01/06/2017 39.56 39.78 38.89 38.89 148,696
01/05/2017 39.8 40.2 39.5501 39.85 127,736
01/04/2017 38.95 39.56 38.54 39.56 145,189
01/03/2017 38.5 39.0399 38.3 38.94 68,877
12/30/2016 39.05 39.05 37.78 37.79 110,468
12/29/2016 38.87 38.89 38.23 38.55 32,039
12/28/2016 39.45 39.8 38.66 38.68 95,590
12/27/2016 38.85 39.0999 38.65 39 260,166
12/23/2016 38.45 38.69 38.34 38.42 50,906
12/22/2016 38.9 39.04 38.34 38.45 74,344
12/21/2016 39.35 39.64 38.94 39.19 112,717
12/20/2016 38.39 39.2737 38.39 39.16 290,017
12/19/2016 38.73 38.98 38.153 38.2496 221,598
12/16/2016 40.28 40.39 39.38 39.47 65,592
12/15/2016 39.8 40.56 39.5 40.42 148,906
12/14/2016 40.43 41.4697 40.0019 40.21 141,843
12/13/2016 41.42 41.7 40.38 40.73 93,273
12/12/2016 42 42.66 41.41 41.54 96,582
12/09/2016 42.74 42.74 41.73 41.87 137,288
12/08/2016 43.45 43.89 42.71 42.93 163,972
12/07/2016 42.33 43.1725 42.2817 43.06 178,058
12/06/2016 41.05 41.74 40.9065 41.7 112,116
12/05/2016 40.61 41.41 40.61 41.37 145,352
12/02/2016 39.09 40.2 38.91 40.18 78,962
12/01/2016 40 40.62 39.32 39.54 127,090
11/30/2016 39.97 40.28 39.6 39.67 383,772
11/29/2016 39.71 40 39.16 39.46 291,239
11/28/2016 40.54 40.7728 40.17 40.77 651,465
11/25/2016 40.45 40.54 40.05 40.54 56,073
11/23/2016 39.56 40.52 39.3 40.52 121,465
11/22/2016 38.65 40.04 38.63 40 412,591
11/21/2016 37.49 37.73 37.23 37.73 54,645
11/18/2016 36.83 36.9688 36.34 36.83 109,941
11/17/2016 37.19 37.49 37.02 37.14 91,551
*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?