Historical Stock Prices

(ETF)
SPFF 
$13.57
*  
0.02
0.15%
Get SPFF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SPFF 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 13.53 13.57 13.5184 13.57 44,981
09/22/2016 13.5 13.58 13.5 13.55 171,582
09/21/2016 13.48 13.55 13.46 13.509 39,205
09/20/2016 13.41 13.45 13.38 13.45 41,590
09/19/2016 13.4 13.4799 13.3702 13.38 124,506
09/16/2016 13.52 13.52 13.41 13.43 57,383
09/15/2016 13.5 13.5325 13.46 13.48 100,580
09/14/2016 13.5 13.5999 13.48 13.49 51,754
09/13/2016 13.57 13.6 13.42 13.4601 109,671
09/12/2016 13.46 13.5801 13.46 13.5372 236,394
09/09/2016 13.65 13.6799 13.52 13.54 241,098
09/08/2016 13.7 13.71 13.67 13.68 68,482
09/07/2016 13.64 13.7 13.64 13.68 51,076
09/06/2016 13.63 13.6699 13.63 13.655 77,649
09/02/2016 13.67 13.6975 13.62 13.62 74,878
09/01/2016 13.63 13.66 13.62 13.64 40,944
08/31/2016 13.75 13.75 13.72 13.725 84,246
08/30/2016 13.73 13.7599 13.6997 13.7361 28,419
08/29/2016 13.72 13.75 13.69 13.73 70,050
08/26/2016 13.66 13.71 13.66 13.69 38,116
08/25/2016 13.7 13.7 13.64 13.7 55,585
08/24/2016 13.76 13.76 13.61 13.685 172,601
08/23/2016 13.68 13.73 13.63 13.7146 87,038
08/22/2016 13.7 13.7 13.6 13.655 78,014
08/19/2016 13.69 13.6999 13.65 13.69 64,838
08/18/2016 13.68 13.7 13.6601 13.69 54,535
08/17/2016 13.7 13.7 13.61 13.68 189,351
08/16/2016 13.74 13.74 13.68 13.69 73,142
08/15/2016 13.75 13.75 13.71 13.72 94,700
08/12/2016 13.74 13.75 13.7 13.72 118,902
08/11/2016 13.71 13.7499 13.68 13.7003 59,904
08/10/2016 13.78 13.78 13.71 13.72 85,349
08/09/2016 13.77 13.77 13.69 13.76 118,026
08/08/2016 13.71 13.74 13.67 13.74 180,107
08/05/2016 13.7 13.715 13.66 13.7 65,252
08/04/2016 13.65 13.6899 13.63 13.67 82,421
08/03/2016 13.59 13.63 13.58 13.6156 29,518
08/02/2016 13.62 13.63 13.48 13.59 176,767
08/01/2016 13.74 13.76 13.635 13.66 195,013
07/29/2016 13.76 13.82 13.7529 13.82 83,978
07/28/2016 13.74 13.76 13.74 13.76 36,884
07/27/2016 13.74 13.7796 13.73 13.74 105,270
07/26/2016 13.77 13.77 13.72 13.75 101,500
07/25/2016 13.71 13.98 13.71 13.74 175,161
07/22/2016 13.7 13.75 13.684 13.71 68,735
07/21/2016 13.66 13.7194 13.65 13.68 69,210
07/20/2016 13.72 13.72 13.65 13.68 95,655
07/19/2016 13.71 13.75 13.69 13.72 58,712
07/18/2016 13.7 13.72 13.63 13.6925 123,303
07/15/2016 13.63 13.69 13.61 13.67 269,437
07/14/2016 13.66 13.69 13.603 13.637 144,048
07/13/2016 13.65 13.66 13.58 13.66 189,670
07/12/2016 13.57 13.67 13.54 13.62 109,847
07/11/2016 13.52 13.57 13.52 13.56 217,669
07/08/2016 13.51 13.59 13.4777 13.52 90,716
07/07/2016 13.47 13.48 13.43 13.47 253,420
07/06/2016 13.41 13.4681 13.39 13.455 150,117
07/05/2016 13.54 13.55 13.4001 13.44 137,714
07/01/2016 13.55 13.57 13.48 13.545 244,610
06/30/2016 13.5 13.62 13.46 13.56 112,278
06/29/2016 13.5 13.57 13.4399 13.51 380,512
06/28/2016 13.3 13.5202 13.3 13.47 191,909
06/27/2016 13.4 13.4394 13.2 13.26 365,321
06/24/2016 13.41 13.5399 13.29 13.41 360,794
06/23/2016 13.56 13.65 13.53 13.65 163,203
*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?