Historical Stock Prices

(ETF)
SPLV 
$37.97
*  
0.09
0.24%
Get SPLV Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
10/22/2014 35.46 35.6167 35.32 35.34 2,876,301
10/21/2014 35.13 35.42 35.01 35.41 2,094,334
10/20/2014 34.56 34.95 34.55 34.94 10,390,870
10/17/2014 34.58 34.705 34.33 34.64 6,525,917
10/16/2014 33.81 34.4066 33.81 34.2601 3,515,927
10/15/2014 34.46 34.46 33.7 34.26 2,310,825
10/14/2014 34.52 34.919 34.5 34.66 2,422,332
10/13/2014 34.73 34.93 34.42 34.42 1,517,248
10/10/2014 34.86 35.1 34.72 34.72 2,469,125
10/09/2014 35.28 35.41 34.81 34.81 1,158,917
10/08/2014 34.75 35.36 34.75 35.35 946,690
10/07/2014 34.99 35.06 34.71 34.71 942,261
10/06/2014 35.23 35.26 34.97 35.08 692,664
10/03/2014 34.88 35.13 34.84 35.1 848,827
10/02/2014 34.72 34.85 34.53 34.75 791,249
10/01/2014 34.93 34.985 34.65 34.72 1,359,594
09/30/2014 35.04 35.15 34.8801 34.97 1,172,253
09/29/2014 34.78 35.027 34.7201 34.99 402,323
09/26/2014 34.82 35.0345 34.67 34.98 792,698
09/25/2014 35.11 35.11 34.75 34.76 807,223
09/24/2014 34.98 35.195 34.9273 35.14 765,399
09/23/2014 35.08 35.17 34.93 34.93 788,621
09/22/2014 35.32 35.33 35.16 35.16 807,733
09/19/2014 35.25 35.34 35.2 35.22 429,150
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?