Historical Stock Prices

(ETF)
SPXV 
$46.51
*  
unch
unch
Get SPXV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SPXV 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 46.51 46.51 46.51 46.51 00
12/01/2016 46.51 46.51 46.51 46.51 00
11/30/2016 46.51 46.51 46.51 46.51 00
11/29/2016 46.29 46.51 46.29 46.51 750
11/28/2016 46.3218 46.3218 46.3218 46.3218 00
11/25/2016 46.3218 46.3218 46.3218 46.3218 00
11/23/2016 46.3218 46.3218 46.3218 46.3218 115
11/22/2016 46.09 46.09 46.09 46.09 00
11/21/2016 46.0301 46.0999 46.0209 46.09 1,600
11/18/2016 45.49 45.49 45.49 45.49 00
11/17/2016 45.49 45.49 45.49 45.49 00
11/16/2016 45.49 45.49 45.49 45.49 25,320
11/15/2016 44.8718 44.8718 44.8718 44.8718 00
11/14/2016 44.8718 44.8718 44.8718 44.8718 00
11/11/2016 44.8718 44.8718 44.8718 44.8718 00
11/10/2016 44.8718 44.8718 44.8718 44.8718 00
11/09/2016 44.8718 44.8718 44.8718 44.8718 00
11/08/2016 44.9499 44.9499 44.8718 44.8718 320
11/07/2016 44.78 44.78 44.78 44.78 00
11/04/2016 44.78 44.78 44.78 44.78 00
11/03/2016 44.78 44.78 44.78 44.78 00
11/02/2016 44.78 44.78 44.78 44.78 00
11/01/2016 44.78 44.78 44.78 44.78 00
10/31/2016 44.78 44.78 44.78 44.78 00
10/28/2016 44.78 44.78 44.78 44.78 00
10/27/2016 44.78 44.78 44.78 44.78 00
10/26/2016 44.78 44.78 44.78 44.78 463
10/25/2016 44.72 44.72 44.72 44.72 00
10/24/2016 44.72 44.72 44.72 44.72 00
10/21/2016 44.72 44.72 44.72 44.72 00
10/20/2016 44.72 44.72 44.72 44.72 00
10/19/2016 44.72 44.72 44.72 44.72 800
10/18/2016 44.64 44.64 44.64 44.64 00
10/17/2016 44.64 44.64 44.64 44.64 00
10/14/2016 44.64 44.64 44.64 44.64 00
10/13/2016 44.64 44.64 44.64 44.64 00
10/12/2016 44.64 44.64 44.64 44.64 00
10/11/2016 44.64 44.64 44.64 44.64 00
10/10/2016 44.64 44.64 44.64 44.64 00
10/07/2016 44.63 44.64 44.63 44.64 500
10/06/2016 45 45 45 45 00
10/05/2016 45 45 45 45 00
10/04/2016 45 45 45 45 00
10/03/2016 45 45 45 45 00
09/30/2016 45 45 45 45 00
09/29/2016 45 45 45 45 401
09/28/2016 45.2401 45.2401 45.2401 45.2401 00
09/27/2016 45.2401 45.2401 45.2401 45.2401 00
09/26/2016 45.2401 45.2401 45.2401 45.2401 00
09/23/2016 45.2401 45.2401 45.2401 45.2401 00
09/22/2016 45.2401 45.2401 45.2401 45.2401 00
09/21/2016 45.2401 45.2401 45.2401 45.2401 00
09/20/2016 45.2401 45.2401 45.2401 45.2401 00
09/19/2016 45.2401 45.2401 45.2401 45.2401 00
09/16/2016 45.2401 45.2401 45.2401 45.2401 00
09/15/2016 45.2401 45.2401 45.2401 45.2401 00
09/14/2016 45.2401 45.2401 45.2401 45.2401 00
09/13/2016 45.2401 45.2401 45.2401 45.2401 00
09/12/2016 45.2401 45.2401 45.2401 45.2401 00
09/09/2016 45.2401 45.2401 45.2401 45.2401 00
09/08/2016 45.2401 45.2401 45.2401 45.2401 00
09/07/2016 45.2401 45.2401 45.2401 45.2401 00
09/06/2016 45.2401 45.2401 45.2401 45.2401 00
09/02/2016 45.2401 45.2401 45.2401 45.2401 00
*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?