Historical Stock Prices

(ETF)
SLYV 
$99.56
*  
0.82
0.83%
Get SLYV Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading SLYV 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 27-FEB-2016 TO 27-MAY-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.
05/27/2016 98.71 99.5999 98.71 99.56 22,666
05/26/2016 99.46 99.47 98.57 98.74 16,313
05/25/2016 98.46 99.24 98.46 99.01 16,862
05/24/2016 96.81 98.4399 96.81 98.23 24,139
05/23/2016 96.75 97.107 96.38 96.54 20,447
05/20/2016 96.11 96.75 96.11 96.75 9,409
05/19/2016 95.47 95.47 94.5716 95.26 24,363
05/18/2016 95.7 96.72 95.4699 95.93 85,803
05/17/2016 97.01 97.538 95.275 95.7042 22,104
05/16/2016 96.69 97.84 96.69 97.4 85,200
05/13/2016 97.06 97.3999 96.16 96.33 65,939
05/12/2016 97.82 98.17 96.67 97.14 21,556
05/11/2016 98.83 98.83 97.63 97.63 41,025
05/10/2016 97.98 99.06 97.93 98.81 96,051
05/09/2016 98.4 98.55 97.45 97.72 46,771
05/06/2016 96.7 98.19 96.5 98.19 34,262
05/05/2016 98.78 98.78 97.28 97.28 32,630
05/04/2016 98.35 99.8695 97.7501 98.0001 45,456
05/03/2016 99.25 99.25 97.8195 98.555 48,569
05/02/2016 100 100.11 99.1148 100.01 38,476
04/29/2016 99.83 100.28 98.8201 99.48 14,564
04/28/2016 101.18 101.789 99.82 100 27,610
04/27/2016 100.55 101.3899 100.276 101.08 44,497
04/26/2016 99.36 100.55 99.29 100.55 30,582
04/25/2016 99.69 99.69 98.4901 98.85 19,731
04/22/2016 98.62 99.98 98.62 99.82 24,986
04/21/2016 99.51 99.525 98.6 98.65 12,009
04/20/2016 99.7 99.93 99.0956 99.41 34,063
04/19/2016 99.15 99.83 99.06 99.4528 14,879
04/18/2016 97.64 98.927 97.546 98.89 13,331
04/15/2016 97.56 98.34 97.55 98.21 23,206
04/14/2016 98.04 98.07 97.6329 97.74 15,506
04/13/2016 96.46 98.13 96.46 98.06 30,716
04/12/2016 94.88 96.29 94.71 95.82 138,523
04/11/2016 95.2 96.1299 94.69 94.69 25,225
04/08/2016 94.98 95.51 94.35 94.49 30,316
04/07/2016 94.78 95.02 93.55 94.07 25,003
04/06/2016 94.82 95.62 94.4545 95.518 69,343
04/05/2016 95.76 95.83 94.96 95 22,980
04/04/2016 97.42 97.56 96.16 96.16 50,373
04/01/2016 96.69 97.44 96.4374 97.26 15,008
03/31/2016 97.39 97.7903 97.0701 97.5399 19,749
03/30/2016 97.87 97.87 96.99 97.46 53,900
03/29/2016 94.39 97.36 94.2215 97.36 489,814
03/28/2016 95.02 95.18 94.07 94.79 115,118
03/24/2016 93.88 94.78 93.469 94.77 46,296
03/23/2016 95.58 95.58 94.2101 94.29 18,750
03/22/2016 95.84 96.3084 95.44 95.88 26,757
03/21/2016 96.22 96.59 95.73 96.4 14,689
03/18/2016 96.22 96.7199 96.2 96.57 16,529
03/17/2016 94.05 96.557 94.05 96.13 13,537
03/16/2016 92.75 94.2285 92.75 93.92 28,123
03/15/2016 94.15 94.15 93.1 93.29 10,603
03/14/2016 94.97 95.99 92.256 94.64 21,363
03/11/2016 93.71 95.06 93.71 95.01 12,814
03/10/2016 93.9 94.11 92.245 93.018 20,050
03/09/2016 93.52 93.9052 93.32 93.7899 17,300
03/08/2016 94.96 94.96 92.9301 93.15 21,596
03/07/2016 93.71 95.56 93.71 95.56 17,131
03/04/2016 93.61 94.667 93.29 94.1 26,106
03/03/2016 92.18 93.4 92.18 93.35 16,430
03/02/2016 90.96 92.17 90.8616 92.17 13,576
03/01/2016 89.95 90.82 89.6101 90.66 14,523
02/29/2016 89.37 90.23 89.22 89.43 10,672
*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?