Historical Stock Prices

(ETF)
SPLV 
$38.62
*  
0.28
0.72%
Get SPLV Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading SPLV 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-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 38.83 38.83 38.61 38.62 2,771,536
01/22/2015 38.64 38.91 38.343 38.9 1,546,028
01/21/2015 38.28 38.46 38.0699 38.41 1,761,267
01/20/2015 38.48 38.51 38.0638 38.3 1,364,573
01/16/2015 37.92 38.32 37.86 38.31 1,919,911
01/15/2015 38.06 38.14 37.82 37.93 1,199,577
01/14/2015 37.74 38.02 37.63 38.01 1,329,422
01/13/2015 38.27 38.51 37.81 38.01 1,721,411
01/12/2015 38.26 38.28 37.93 38.04 1,212,849
01/09/2015 38.55 38.55 38.0501 38.14 2,254,029
01/08/2015 38.24 38.53 38.1972 38.48 2,358,334
01/07/2015 37.79 38.03 37.6499 37.97 1,434,164
01/06/2015 37.71 37.93 37.42 37.47 7,046,221
01/05/2015 37.87 37.96 37.533 37.598 1,361,377
01/02/2015 38.1 38.13 37.7575 38 1,279,815
12/31/2014 38.55 38.55 37.92 37.96 1,081,805
12/30/2014 38.71 38.71 38.43 38.43 1,106,756
12/29/2014 38.65 38.77 38.55 38.72 810,281
12/26/2014 38.56 38.7 38.48 38.58 734,058
12/24/2014 38.44 38.53 38.42 38.47 408,162
12/23/2014 38.38 38.48 38.25 38.41 4,052,580
12/22/2014 37.97 38.25 37.97 38.25 1,395,355
12/19/2014 37.97 38.11 37.811 37.97 1,319,832
12/18/2014 37.49 37.88 37.3568 37.88 3,316,171
12/17/2014 36.77 37.17 36.54 37.13 2,068,640
12/16/2014 36.5 37.09 36.44 36.51 1,791,916
12/15/2014 36.98 37.0199 36.4301 36.56 1,967,881
12/12/2014 37.29 37.44 36.87 36.88 1,812,251
12/11/2014 37.37 37.66 37.3501 37.43 1,584,367
12/10/2014 37.58 37.6499 37.209 37.23 1,295,668
12/09/2014 37.57 37.6799 37.36 37.65 1,145,964
12/08/2014 37.68 37.8725 37.6 37.73 3,571,665
12/05/2014 37.7 37.72 37.58 37.7 980,761
12/04/2014 37.7 37.8 37.54 37.7 1,704,104
12/03/2014 37.72 37.74 37.596 37.73 2,049,004
12/02/2014 37.5 37.71 37.4268 37.68 1,902,997
12/01/2014 37.49 37.6255 37.381 37.46 709,035
11/28/2014 37.43 37.7699 37.43 37.59 406,448
11/26/2014 37.32 37.43 37.29 37.41 588,554
11/25/2014 37.34 37.35 37.18 37.29 890,756
11/24/2014 37.33 37.39 37.22 37.29 1,152,050
11/21/2014 37.41 37.47 37.1399 37.27 1,300,755
11/20/2014 36.99 37.13 36.97 37.1 761,527
11/19/2014 37.15 37.15 36.97 37.07 725,924
11/18/2014 37.02 37.208 36.98 37.14 1,074,241
11/17/2014 36.84 37 36.76 36.99 902,424
11/14/2014 36.98 36.98 36.76 36.8 782,598
11/13/2014 37.1 37.17 36.93 37.02 1,366,313
11/12/2014 37.08 37.09 36.9401 37.03 917,642
11/11/2014 37.25 37.26 37.11 37.19 772,677
11/10/2014 37.09 37.23 37.025 37.23 1,465,171
11/07/2014 37.01 37.08 36.861 37.07 654,171
11/06/2014 36.97 37.07 36.78 36.99 838,835
11/05/2014 36.87 37.04 36.759 37.03 1,813,290
11/04/2014 36.63 36.77 36.5441 36.67 1,181,935
11/03/2014 36.65 36.72 36.5353 36.67 1,138,453
10/31/2014 36.7 36.7 36.44 36.61 1,347,330
10/30/2014 35.9 36.354 35.89 36.31 1,059,788
10/29/2014 36.14 36.1599 35.74 35.96 1,287,162
10/28/2014 35.92 36.1 35.82 36.1 1,441,078
10/27/2014 35.66 35.87 35.41 35.84 1,210,029
10/24/2014 35.52 35.76 35.47 35.76 915,791
10/23/2014 35.6 35.68 35.4567 35.49 2,544,840
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 Brokers before you trade

Want to trade FX?