Historical Stock Prices

(ETF)
SPLV 
$34.12
*  
0.09
 negative 
0.26%
Get SPLV Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 34.14 34.2 34.09 34.12 651,515
04/16/2014 34.03 34.21 34 34.21 1,422,681
04/15/2014 33.68 33.93 33.5679 33.92 1,009,012
04/14/2014 33.65 33.75 33.4712 33.71 1,030,876
04/11/2014 33.55 33.6902 33.46 33.5 888,209
04/10/2014 34.1 34.18 33.63 33.67 1,464,350
04/09/2014 33.95 34.1 33.8699 34.1 467,807
04/08/2014 33.75 33.97 33.657 33.93 846,444
04/07/2014 33.91 34.019 33.73 33.73 631,017
04/04/2014 34.26 34.38 33.9348 33.94 592,870
04/03/2014 34.06 34.166 34.04 34.14 366,765
04/02/2014 34.04 34.1 33.93 34.06 782,692
04/01/2014 34.1 34.1 33.86 34.02 1,412,473
03/31/2014 33.8 34.035 33.76 34.03 1,150,500
03/28/2014 33.54 33.72 33.54 33.66 481,002
03/27/2014 33.47 33.5745 33.4062 33.5 802,244
03/26/2014 33.66 33.72 33.475 33.48 590,268
03/25/2014 33.47 33.609 33.43 33.59 445,043
03/24/2014 33.54 33.65 33.32 33.39 636,038
03/21/2014 33.63 33.78 33.49 33.49 727,967
03/20/2014 33.34 33.4733 33.26 33.47 466,404
03/19/2014 33.7 33.75 33.2 33.36 1,113,863
03/18/2014 33.61 33.76 33.6 33.7 511,207
03/17/2014 33.46 33.63 33.45 33.61 1,492,910
03/14/2014 33.3 33.53 33.3 33.39 1,676,873
03/13/2014 33.61 33.66 33.37 33.41 650,319
03/12/2014 33.4 33.57 33.3 33.57 306,044
03/11/2014 33.59 33.62 33.409 33.44 369,799
03/10/2014 33.56 33.59 33.458 33.56 760,955
03/07/2014 33.56 33.59 33.4 33.59 676,265
03/06/2014 33.52 33.55 33.46 33.5 565,565
03/05/2014 33.6 33.6 33.4343 33.44 517,650
03/04/2014 33.4 33.64 33.4 33.61 726,881
03/03/2014 33.2 33.268 33.03 33.16 865,744
02/28/2014 33.24 33.49 33.2184 33.39 2,336,077
02/27/2014 33.1 33.22 33.05 33.22 545,154
02/26/2014 33.18 33.27 33.05 33.09 624,252
02/25/2014 33.14 33.29 33.05 33.12 703,597
02/24/2014 33.09 33.376 33.09 33.11 936,446
02/21/2014 33.07 33.24 33.03 33.07 468,378
02/20/2014 32.78 33.086 32.7327 33.03 642,288
02/19/2014 32.96 33.1 32.75 32.77 983,039
02/18/2014 33.03 33.0451 32.941 33 597,991
02/14/2014 32.78 33.01 32.7028 32.99 1,220,926
02/13/2014 32.49 32.86 32.49 32.86 798,392
02/12/2014 32.66 32.7703 32.56 32.61 606,932
02/11/2014 32.36 32.7072 32.2845 32.66 747,171
02/10/2014 32.22 32.35 32.101 32.35 429,305
02/07/2014 31.98 32.245 31.95 32.22 1,326,371
02/06/2014 31.67 31.9 31.67 31.89 604,027
02/05/2014 31.6 31.74 31.48 31.65 1,092,668
02/04/2014 31.75 31.75 31.56 31.68 1,243,107
02/03/2014 32.25 32.26 31.58 31.6 2,361,350
01/31/2014 32.04 32.4 31.93 32.24 941,076
01/30/2014 32.18 32.37 32.17 32.34 596,454
01/29/2014 32.09 32.196 31.97 32.01 1,012,125
01/28/2014 32.11 32.29 32.105 32.29 490,858
01/27/2014 32.15 32.26 32.03 32.08 1,207,148
01/24/2014 32.51 32.5643 32.09 32.09 1,119,677
01/23/2014 32.82 32.82 32.537 32.64 631,797
01/22/2014 32.93 32.98 32.87 32.94 578,525
01/21/2014 32.84 32.94 32.71 32.91 569,547
01/17/2014 32.84 32.85 32.71 32.77 1,072,465
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?