Historical Stock Prices

SOCL 
$19.31
*  
0.16
0.84%
Get SOCL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SOCL now
Exchange: NASDAQ

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: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

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.
03/27/2015 19.16 19.34 19.16 19.31 29,504
03/26/2015 19.21 19.21 19.038 19.15 38,880
03/25/2015 19.68 19.68 19.21 19.27 75,227
03/24/2015 19.44 19.65 19.44 19.53 197,899
03/23/2015 19.22 19.49 19.1701 19.44 207,636
03/20/2015 19.25 19.37 19.1665 19.29 472,359
03/19/2015 19.37 19.4999 19.3101 19.4 440,737
03/18/2015 18.94 19.49 18.92 19.33 374,163
03/17/2015 18.41 18.8599 18.33 18.71 2,558,310
03/16/2015 18.54 18.54 18.37 18.46 36,660
03/13/2015 18.5 18.56 18.3701 18.41 40,152
03/12/2015 18.54 18.59 18.51 18.56 23,060
03/11/2015 18.5 18.538 18.39 18.49 80,416
03/10/2015 18.5 18.61 18.34 18.45 636,962
03/09/2015 18.71 18.73 18.62 18.69 120,556
03/06/2015 18.81 18.92 18.7 18.7 50,824
03/05/2015 18.89 18.95 18.81 18.9 38,904
03/04/2015 18.69 18.8104 18.55 18.8 80,078
03/03/2015 18.75 18.873 18.74 18.76 68,564
03/02/2015 18.7 18.83 18.67 18.83 708,557
02/27/2015 18.9 18.97 18.7101 18.72 63,766
02/26/2015 18.75 18.9498 18.75 18.82 139,989
02/25/2015 18.66 18.7985 18.64 18.76 95,772
02/24/2015 18.55 18.69 18.55 18.67 118,055
02/23/2015 18.75 18.75 18.58 18.61 29,625
02/20/2015 18.69 18.74 18.62 18.74 41,319
02/19/2015 18.57 18.72 18.57 18.68 68,128
02/18/2015 18.63 18.7106 18.58 18.61 57,353
02/17/2015 18.55 18.64 18.52 18.54 98,826
02/13/2015 18.53 18.6 18.5 18.5598 38,578
02/12/2015 18.74 18.74 18.62 18.69 82,297
02/11/2015 18.56 18.76 18.532 18.72 142,430
02/10/2015 18.59 18.66 18.52 18.61 44,688
02/09/2015 18.4 18.55 18.4 18.43 47,658
02/06/2015 18.68 18.7399 18.5101 18.55 198,885
02/05/2015 18.64 18.65 18.555 18.62 115,495
02/04/2015 18.31 18.49 18.31 18.42 244,460
02/03/2015 18.1 18.33 18.055 18.32 91,838
02/02/2015 18.01 18.06 17.77 17.98 323,733
01/30/2015 17.96 18.0686 17.84 17.88 79,276
01/29/2015 17.91 18.09 17.7 18.08 65,949
01/28/2015 18.35 18.35 17.9 17.92 64,157
01/27/2015 18.13 18.19 18.01 18.15 46,415
01/26/2015 18.54 18.54 18.3201 18.33 38,348
01/23/2015 18.26 18.4899 18.26 18.4 113,067
01/22/2015 18 18.2999 17.91 18.26 59,022
01/21/2015 17.67 17.94 17.65 17.9 114,882
01/20/2015 17.68 17.7 17.5155 17.62 115,459
01/16/2015 17.43 17.675 17.4 17.67 83,845
01/15/2015 18 18 17.523 17.54 63,524
01/14/2015 17.76 17.96 17.71 17.88 43,734
01/13/2015 18.06 18.19 17.85 17.98 61,742
01/12/2015 18.1 18.1001 17.87 17.97 48,980
01/09/2015 18.2 18.22 18.05 18.16 87,308
01/08/2015 18.07 18.25 18.0301 18.18 52,723
01/07/2015 18.02 18.0899 17.82 17.85 59,537
01/06/2015 18.01 18.02 17.6301 17.88 62,887
01/05/2015 17.95 18.153 17.796 17.9 66,643
01/02/2015 18.22 18.22 17.94 18.14 38,089
12/31/2014 18.2 18.26 18.02 18.02 63,521
12/30/2014 18.2 18.25 18.0904 18.18 67,393
12/29/2014 18.34 18.4272 18.24 18.27 75,956
12/26/2014 18.4 18.63 18.4 18.52 52,911
12/24/2014 18.42 18.42 18.3 18.33 45,840
12/23/2014 18.61 18.65 18.441 18.49 60,573
12/22/2014 18.52 18.628 18.5001 18.59 90,402
12/19/2014 18.29 18.6499 18.25 18.59 137,477
12/18/2014 17.98 18.3 17.98 18.28 158,377
12/17/2014 17.35 17.7513 17.23 17.73 126,910
12/16/2014 17.54 17.75 17.4 17.4 147,881
12/15/2014 18.23 18.23 17.78 17.78 92,049
12/12/2014 17.87 18.175 17.87 18.01 146,178
12/11/2014 17.9 18.15 17.9 17.98 115,211
12/10/2014 18.15 18.181 17.88 17.9 70,588
12/09/2014 17.59 18.14 17.55 18.14 214,786
12/08/2014 18.28 18.28 17.85 17.95 169,044
12/05/2014 18.37 18.4422 18.32 18.35 127,715
12/04/2014 18.5 18.555 18.35 18.39 104,580
12/03/2014 18.47 18.6 18.42 18.52 68,989
12/02/2014 18.66 18.66 18.49 18.56 87,209
12/01/2014 19.05 19.0592 18.54 18.57 116,433
11/28/2014 19.25 19.25 19.08 19.12 20,810
11/26/2014 19.12 19.32 19.12 19.27 78,417
11/25/2014 19.21 19.21 19.079 19.14 91,837
11/24/2014 19.17 19.17 19.01 19.14 102,195
11/21/2014 19.2 19.38 19.06 19.1 133,998
11/20/2014 18.75 19.02 18.7 18.93 148,978
11/19/2014 19.13 19.13 18.83 18.86 150,009
11/18/2014 19.26 19.32 19.0601 19.09 76,166
11/17/2014 19.6 19.6 19.26 19.31 77,624
11/14/2014 19.47 19.81 19.45 19.81 70,843
11/13/2014 19.69 19.8 19.39 19.43 45,492
11/12/2014 19.45 19.71 19.45 19.66 112,074
11/11/2014 19.45 19.534 19.3 19.51 61,045
11/10/2014 19.26 19.41 19.26 19.4 81,021
11/07/2014 19.17 19.2195 19.03 19.14 64,257
11/06/2014 19.15 19.22 19.1 19.13 54,940
11/05/2014 19.51 19.52 19.09 19.11 63,403
11/04/2014 19.31 19.43 19.22 19.4 67,829
11/03/2014 19.32 19.84 19.19 19.84 173,279
10/31/2014 19.05 19.38 19.05 19.31 157,434
10/30/2014 18.5 18.63 18.35 18.63 112,877
10/29/2014 18.8 18.81 18.5 18.55 87,041
10/28/2014 18.69 19.01 18.6363 18.98 142,241
10/27/2014 18.8 18.82 18.64 18.68 96,981
10/24/2014 18.94 18.972 18.759 18.94 55,574
10/23/2014 19 19.1398 18.9455 19.0055 147,069
10/22/2014 19.15 19.25 18.77 18.77 103,160
10/21/2014 18.87 19.16 18.87 19.14 143,314
10/20/2014 18.64 18.84 18.581 18.827 77,953
10/17/2014 18.79 18.8 18.49 18.56 180,368
10/16/2014 17.96 18.5199 17.9 18.37 98,875
10/15/2014 17.9 18.44 17.88 18.38 301,411
10/14/2014 18.09 18.33 17.9177 18.1399 83,853
10/13/2014 18.21 18.38 17.88 17.97 168,793
10/10/2014 18.75 18.8 18.1717 18.22 166,830
10/09/2014 19.18 19.2 18.78 18.8 104,286
10/08/2014 19.02 19.31 18.7 19.297 89,222
10/07/2014 19.08 19.3087 18.92 18.92 226,005
10/06/2014 19.42 19.56 19.2 19.2 124,205
10/03/2014 19 19.33 18.98 19.22 99,144
10/02/2014 18.8 18.97 18.5 18.88 136,660
10/01/2014 19.12 19.1236 18.6401 18.73 311,107
09/30/2014 19.44 19.44 19.19 19.25 93,683
09/29/2014 19.47 19.5599 19.4 19.44 84,160
09/26/2014 19.5 19.69 19.48 19.63 95,685
09/25/2014 19.81 19.81 19.4 19.43 107,526
09/24/2014 19.63 19.87 19.6 19.86 61,290
09/23/2014 19.6 19.81 19.6 19.652 44,115
09/22/2014 20.05 20.1 19.6 19.72 183,582
09/19/2014 20.24 20.3 20.04 20.18 270,902
09/18/2014 20.25 20.3 20.185 20.255 444,957
09/17/2014 20.3 20.3 20.0701 20.11 48,651
09/16/2014 19.79 20.26 19.64 20.22 200,863
09/15/2014 20.61 20.61 19.7 19.8 293,085
09/12/2014 20.7 20.7091 20.56 20.6 48,295
09/11/2014 20.5 20.767 20.5 20.68 56,925
09/10/2014 20.29 20.49 20.17 20.46 131,294
09/09/2014 20.63 20.6899 20.34 20.36 67,112
09/08/2014 20.55 20.6755 20.5 20.61 47,802
09/05/2014 20.5 20.634 20.4001 20.61 42,808
09/04/2014 20.59 20.67 20.4599 20.47 88,597
09/03/2014 20.66 20.76 20.465 20.55 179,715
09/02/2014 20.35 20.5 20.31 20.49 121,605
08/29/2014 20.25 20.3899 20.207 20.3501 73,705
08/28/2014 20.24 20.3 20.1601 20.23 73,999
08/27/2014 20.5 20.51 20.34 20.39 180,255
08/26/2014 20.44 20.5999 20.4 20.56 100,201
08/25/2014 20.47 20.537 20.3935 20.46 85,299
08/22/2014 20.31 20.41 20.14 20.388 62,451
08/21/2014 20.45 20.45 20.28 20.32 99,740
08/20/2014 20.42 20.48 20.26 20.46 239,921
08/19/2014 20.4 20.62 20.4 20.48 65,692
08/18/2014 20.32 20.4399 20.28 20.37 133,920
08/15/2014 20.35 20.4899 20.16 20.34 108,841
08/14/2014 20.25 20.39 20.14 20.37 131,670
08/13/2014 20.26 20.45 20.24 20.33 207,163
08/12/2014 20.27 20.27 20.09 20.22 102,261
08/11/2014 19.98 20.17 19.9172 20.17 1,262,367
08/08/2014 19.58 19.65 19.45 19.57 198,662
08/07/2014 19.6 19.68 19.3755 19.48 118,810
08/06/2014 19.58 19.84 19.25 19.63 95,537
08/05/2014 19.88 19.95 19.62 19.77 143,667
08/04/2014 19.9 20.14 19.7201 20.1 164,141
08/01/2014 19.76 20.01 19.52 19.78 134,817
07/31/2014 20 20 19.54 19.63 386,680
07/30/2014 19.92 20.14 19.88 20.07 204,839
07/29/2014 19.7 19.7998 19.6301 19.65 60,507
07/28/2014 19.51 19.6499 19.391 19.53 71,915
07/25/2014 19.35 19.4595 19.293 19.4 104,059
07/24/2014 19.5 19.63 19.4 19.54 120,098
07/23/2014 19.25 19.3099 19.1861 19.28 150,675
07/22/2014 19.01 19.24 19.01 19.15 94,178
07/21/2014 18.77 19 18.77 18.94 87,390
07/18/2014 18.6 18.9075 18.42 18.86 163,436
07/17/2014 18.67 18.895 18.45 18.52 240,661
07/16/2014 18.94 19.0157 18.86 18.86 127,780
07/15/2014 19.18 19.18 18.75 18.94 197,419
07/14/2014 19.11 19.295 19.05 19.15 97,629
07/11/2014 18.73 18.95 18.7199 18.9 55,365
07/10/2014 18.53 18.91 18.36 18.84 151,395
07/09/2014 18.68 18.929 18.61 18.91 113,037
07/08/2014 19.48 19.48 18.5 18.65 551,556
07/07/2014 19.81 19.81 19.41 19.46 149,266
07/03/2014 19.9 19.989 19.79 19.91 100,214
07/02/2014 19.83 20.1 19.76 19.84 136,669
07/01/2014 19.65 19.8999 19.65 19.78 211,339
06/30/2014 19.4 19.72 19.4 19.58 114,213
06/27/2014 19.43 19.48 19.24 19.48 186,782
06/26/2014 19.5 19.5 19.32 19.45 38,783
06/25/2014 19 19.45 18.98 19.45 126,917
06/24/2014 19.17 19.46 19.04 19.13 108,636
06/23/2014 18.85 19.19 18.8489 19.19 145,676
06/20/2014 19 19.072 18.83 19.02 105,890
06/19/2014 19.2 19.29 18.9314 19.08 129,565
06/18/2014 19.12 19.29 18.93 19.18 218,603
06/17/2014 18.88 19.039 18.68 18.99 153,536
06/16/2014 18.79 18.79 18.57 18.74 152,075
06/13/2014 18.73 18.85 18.5201 18.8 126,449
06/12/2014 18.66 18.91 18.43 18.46 256,549
06/11/2014 18.35 18.64 18.3 18.6017 82,271
06/10/2014 18.3 18.44 18.21 18.4 131,744
06/09/2014 18.08 18.278 18.01 18.21 165,130
06/06/2014 17.93 18.13 17.93 18.03 196,047
06/05/2014 17.97 17.98 17.71 17.87 109,388
06/04/2014 17.76 17.95 17.542 17.8593 63,245
06/03/2014 17.65 17.85 17.64 17.83 223,072
06/02/2014 17.82 17.91 17.5 17.5 91,935
05/30/2014 18.12 18.12 17.6836 17.8 137,388
05/29/2014 17.97 18.09 17.88 18.03 141,400
05/28/2014 17.88 17.9 17.7 17.86 67,805
05/27/2014 17.76 17.83 17.6786 17.83 169,752
05/23/2014 17.4 17.666 17.271 17.64 88,398
05/22/2014 17.31 17.52 17.3 17.41 126,726
05/21/2014 17.22 17.46 17.178 17.38 205,246
05/20/2014 17.22 17.46 17.1 17.21 216,736
05/19/2014 16.91 17.25 16.851 17.15 124,589
05/16/2014 16.94 17.01 16.84 16.97 66,537
05/15/2014 17.23 17.23 16.75 17.01 141,300
05/14/2014 17.14 17.26 16.95 17.07 316,790
05/13/2014 17.17 17.19 16.95 16.99 130,777
05/12/2014 16.88 17.09 16.76 17.08 331,830
05/09/2014 16.55 16.8 16.39 16.8 215,374
05/08/2014 16.36 16.83 16.3501 16.49 353,679
05/07/2014 16.8 16.8 16.12 16.36 410,159
05/06/2014 17.54 17.54 16.76 16.82 402,845
05/05/2014 17.18 17.53 17.12 17.48 151,809
05/02/2014 17.66 17.83 17.41 17.45 124,342
05/01/2014 17.38 17.9199 17.38 17.61 453,259
04/30/2014 16.94 17.28 16.8 17.18 334,341
04/29/2014 17.09 17.5 17.001 17.41 324,677
04/28/2014 17.43 17.43 16.6 16.97 424,393
04/25/2014 18.12 18.12 17.401 17.47 415,298
04/24/2014 19.03 19.03 18.1104 18.449 205,289
04/23/2014 19.16 19.16 18.6496 18.66 339,398
04/22/2014 19.08 19.21 19.01 19.07 140,886
04/21/2014 18.73 18.94 18.5581 18.94 129,397
04/17/2014 18.49 18.8 18.36 18.71 236,676
04/16/2014 18.54 18.5925 18.0801 18.5 236,288
04/15/2014 17.95 18.15 17.32 18.05 540,326
04/14/2014 18.17 18.33 17.75 17.91 430,056
04/11/2014 18.01 18.39 17.8 17.91 333,547
04/10/2014 19.31 19.32 18.26 18.34 449,047
04/09/2014 18.99 19.17 18.66 19.11 333,293
04/08/2014 18.19 18.66 18.19 18.5 446,528
04/07/2014 18.46 18.5899 17.84 18.075 490,420
04/04/2014 19.31 19.41 18.465 18.54 519,480
04/03/2014 19.96 19.96 19.16 19.25 271,258
04/02/2014 20.22 20.25 19.83 19.93 180,713
04/01/2014 19.72 20.07 19.72 20.04 261,805
03/31/2014 19.81 19.92 19.43 19.49 292,874
03/28/2014 19.6 19.72 19.27 19.48 390,974
03/27/2014 19.44 19.5 18.93 19.35 383,307
*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?