Historical Stock Prices

(ETF)
SMD 
$87.14
*  
0.19
0.22%
Get SMD Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SMD 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 87.03 87.14 86.9643 87.14 9,773
12/01/2016 87.03 87.33 87.03 87.33 678
11/30/2016 87.9999 87.9999 86.57 86.57 6,047
11/29/2016 87.5948 87.5948 87.5948 87.5948 286
11/28/2016 87.6667 87.6667 87.42 87.42 1,490
11/25/2016 88.14 88.14 88.14 88.14 00
11/23/2016 87.67 88.14 86.85 88.14 11,887
11/22/2016 87 87.913 86.45 87.45 7,887
11/21/2016 86.49 86.66 85.77 86.66 25,249
11/18/2016 85.42 85.42 85.42 85.42 00
11/17/2016 85.86 86.04 85.42 85.42 39,213
11/16/2016 85.4714 85.4991 84.97 84.97 2,432
11/15/2016 85.022 85.11 84.7112 85.11 7,226
11/14/2016 84.7942 84.9874 84.6 84.9637 2,546
11/11/2016 82.76 83.3343 82.76 83.3343 2,006
11/10/2016 82.6365 82.6365 82.1331 82.1331 11,888
11/09/2016 81.27 81.27 81.27 81.27 316
11/08/2016 79.981 80.4489 79.981 80.09 4,056
11/07/2016 78.56 79.76 78.56 79.72 7,914
11/04/2016 78.29 78.7084 78.29 78.7084 432
11/03/2016 78.3274 78.3274 78.3274 78.3274 00
11/02/2016 77.94 78.67 77.94 78.3274 2,472
11/01/2016 79.57 79.57 78.72 78.9072 1,410
10/31/2016 79.08 79.57 79.08 79.57 1,164
10/28/2016 79.15 79.27 79.14 79.27 1,658
10/27/2016 79.3 79.36 79.06 79.36 1,176
10/26/2016 80.28 80.28 79.91 80.035 440
10/25/2016 80.546 80.546 80.53 80.53 1,041
10/24/2016 80.4003 80.4003 80.4003 80.4003 00
10/21/2016 80.58 80.7109 80.4003 80.4003 1,823
10/20/2016 80.836 80.836 80.7028 80.7028 19,941
10/19/2016 80.9 81.4443 80.6201 81.4443 1,163
10/18/2016 81 81 80.59 80.87 1,076
10/17/2016 80.5 80.5 80.5 80.5 658
10/14/2016 80.8842 80.8842 80.8842 80.8842 168
10/13/2016 80.82 80.82 80.38 80.53 11,350
10/12/2016 81.0214 81.0214 81.0214 81.0214 467
10/11/2016 81.27 81.27 80.94 80.94 1,985
10/10/2016 82.2707 82.2707 82.2 82.2 5,172
10/07/2016 81.8 81.94 81.226 81.38 3,994
10/06/2016 81.5112 82.03 81.495 81.9796 12,264
10/05/2016 81.34 82.1181 81.34 82.0809 461
10/04/2016 82.07 82.0799 81.36 81.36 631
10/03/2016 82.1 82.1 81.812 81.8524 1,262
09/30/2016 82.3 82.3 82.3 82.3 221
09/29/2016 82.87 82.87 81.9716 81.9716 1,302
09/28/2016 81.5191 82.34 81.5191 82.265 1,172
09/27/2016 81.8544 81.8544 81.7049 81.7049 458
09/26/2016 82.2467 82.2467 81.7802 81.87 854
09/23/2016 82.63 82.8225 82.63 82.8225 342
09/22/2016 82.57 82.96 82.57 82.95 37,551
09/21/2016 80.38 82.07 80.38 82.07 3,500
09/20/2016 81.35 81.35 80.6601 80.6601 1,149,595
09/19/2016 80.992 81.5246 80.992 81.5 5,228
09/16/2016 80.93 80.93 80.5148 80.71 775
09/15/2016 80.96 81.19 80.96 81.19 586
09/14/2016 80.4 80.58 80.1001 80.2684 1,375
09/13/2016 81.87 81.87 80.47 80.79 702
09/12/2016 80.4 82.18 80 82.18 2,403
09/09/2016 82.81 82.81 81.5428 81.5428 2,023
09/08/2016 84.1814 84.1814 83.7 83.7 732
09/07/2016 83.34 83.6587 83.33 83.6587 1,479
09/06/2016 83.31 83.641 83.31 83.5178 1,545
09/02/2016 82.63 83.374 82.63 83.27 2,277
*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?