Historical Stock Prices

(ETF)
SPYV 
$102.47
*  
0.45
0.44%
Get SPYV Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SPYV 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 102.77 102.79 102.45 102.47 5,271
09/22/2016 103.03 103.03 102.73 102.92 6,448
09/21/2016 101.9 102.36 101.345 102.36 14,672
09/20/2016 101.89 101.89 101.23 101.3457 9,855
09/19/2016 101.16 101.898 101.16 101.28 3,724
09/16/2016 101.35 101.35 100.8201 101.12 6,350
09/15/2016 101.43 102.5 101.43 102.5 3,974
09/14/2016 101.41 101.8622 101.2512 101.379 5,737
09/13/2016 102.62 102.62 101.39 101.89 8,368
09/12/2016 101.68 103.4714 101.68 103.4714 7,567
09/09/2016 104.08 104.08 102.34 102.34 4,618
09/08/2016 104.324 104.679 104.324 104.59 3,218
09/07/2016 104.4417 104.4417 104.2161 104.3453 2,876
09/06/2016 104.11 104.29 104.11 104.2844 2,694
09/02/2016 103.8 104.37 103.8 104.09 4,606
09/01/2016 103.91 103.91 103.3025 103.4307 4,236
08/31/2016 103.7901 103.9172 103.38 103.8068 5,411
08/30/2016 104.34 104.34 103.83 104.04 4,890
08/29/2016 104.07 104.23 104.05 104.1222 2,950
08/26/2016 103.84 104.295 103.2 103.38 5,604
08/25/2016 103.828 103.89 103.58 103.59 1,601
08/24/2016 104.25 104.25 103.62 103.6383 5,446
08/23/2016 104.54 104.54 104.23 104.23 4,725
08/22/2016 103.79 104.081 103.74 103.92 3,682
08/19/2016 104.44 104.44 103.9 104.2 3,954
08/18/2016 104.05 104.3756 104 104.3756 8,602
08/17/2016 104.08 104.08 103.36 104.0003 3,010
08/16/2016 103.56 103.9699 103.56 103.82 1,842
08/15/2016 103.68 104.29 103.68 104.23 1,231
08/12/2016 103.77 103.88 103.6851 103.7801 3,177
08/11/2016 103.9199 103.9244 103.47 103.9244 2,617
08/10/2016 103.76 103.76 103.12 103.245 4,118
08/09/2016 103.54 103.86 103.49 103.53 3,072
08/08/2016 103.57 103.75 103.57 103.59 6,708
08/05/2016 103.4499 103.4734 103.4187 103.4734 1,697
08/04/2016 102.68 102.68 102.53 102.551 1,587
08/03/2016 102.24 102.4444 102.17 102.2701 3,310
08/02/2016 102.5 102.5 101.5335 101.9986 5,801
08/01/2016 103.16 103.16 102.521 102.521 3,306
07/29/2016 102.7142 103.23 102.7142 103.2244 3,508
07/28/2016 103.07 103.187 102.6548 103.187 3,177
07/27/2016 103.44 103.55 102.9 103.13 5,501
07/26/2016 103.52 103.54 103.1903 103.54 3,939
07/25/2016 103.91 103.91 103.1022 103.181 3,790
07/22/2016 103.68 103.7392 103.11 103.7392 14,351
07/21/2016 103.87 103.87 103.1462 103.19 3,532
07/20/2016 103.9 103.9 103.522 103.7099 2,773
07/19/2016 103.63 103.63 103.15 103.3099 3,641
07/18/2016 103.52 103.6599 103.51 103.609 2,652
07/15/2016 103.56 103.626 103.07 103.37 3,582
07/14/2016 103.51 103.8 103.28 103.5179 12,222
07/13/2016 103.14 103.14 102.6 102.97 7,675
07/12/2016 102.87 102.9599 102.486 102.86 5,787
07/11/2016 101.84 102.06 101.701 101.78 9,010
07/08/2016 100.64 101.5089 100.64 101.49 18,847
07/07/2016 100.18 100.55 99.6299 99.88 25,967
07/06/2016 99.79 100.0808 99.77 100.0808 2,244
07/05/2016 100.13 100.13 99.34 99.65 4,257
07/01/2016 100.34 100.807 100.3 100.64 21,594
06/30/2016 99.07 100.41 99.07 100.41 3,536
06/29/2016 97.71 99.0899 97.71 98.97 7,848
06/28/2016 96.3 97.16 96.3 97.16 12,596
06/27/2016 96.88 96.88 95.15 95.6 17,466
06/24/2016 97.89 99 96.72 97.855 31,027
06/23/2016 100.88 101.015 100.84 100.8727 4,040
*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?