Historical Stock Prices

(ETF)
SPYX 
$52.66
*  
unch
unch
Get SPYX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SPYX 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 52.597 52.7576 52.597 52.66 15,150
12/01/2016 53.29 53.29 52.66 52.66 896
11/30/2016 53.0997 53.0997 52.9594 52.9594 765
11/29/2016 53.15 53.2999 53.01 53.012 40,674
11/28/2016 53.28 53.28 53.0466 53.11 3,677
11/25/2016 53.1607 53.26 53.1607 53.26 737
11/23/2016 52.86 53.0459 52.86 53.0075 1,839
11/22/2016 53.05 53.07 52.91 52.97 1,751
11/21/2016 52.8 52.8 52.8 52.8 268
11/18/2016 52.69 52.73 52.5975 52.5975 1,992
11/17/2016 52.4516 52.75 52.4516 52.6485 2,454
11/16/2016 52.23 52.44 52.23 52.37 1,913
11/15/2016 52.3 52.5 52.2478 52.5 1,013
11/14/2016 52.47 52.47 52.143 52.22 3,518
11/11/2016 52.37 52.37 51.7835 52.16 2,437
11/10/2016 52.5916 52.5916 52.34 52.345 2,289
11/09/2016 50.88 51.9999 50.88 51.8436 2,633
11/08/2016 51.4399 51.4399 51.436 51.4386 1,126
11/07/2016 51.36 51.36 51.1334 51.28 1,932
11/04/2016 50.3272 50.49 50.1319 50.1319 10,278
11/03/2016 50.97 50.97 50.3097 50.3097 432
11/02/2016 50.66 50.66 50.39 50.53 1,360
11/01/2016 51.26 51.27 50.7618 50.8 1,665
10/31/2016 51.2546 51.2546 51.2546 51.2546 363
10/28/2016 51.15 51.365 51.041 51.116 952
10/27/2016 51.43 51.49 51.2 51.2 6,301
10/26/2016 51.4897 51.4897 51.4897 51.4897 00
10/25/2016 51.6899 51.6899 51.4897 51.4897 1,090
10/24/2016 51.8099 51.8099 51.7 51.75 1,089
10/21/2016 51.4458 51.4458 51.415 51.415 263
10/20/2016 51.4123 51.5 51.4123 51.5 2,318
10/19/2016 51.39 51.77 51.33 51.738 10,093
10/18/2016 51.35 51.49 51.35 51.4 842
10/17/2016 51.188 51.264 51.04 51.04 1,662
10/14/2016 51.47 51.6 51.2908 51.2908 2,958
10/13/2016 50.97 50.97 50.82 50.8701 1,414
10/12/2016 51.76 51.76 51.26 51.29 17,906
10/11/2016 51.79 51.79 51.33 51.33 836
10/10/2016 51.861 51.92 51.861 51.92 596
10/07/2016 51.8299 51.8299 51.55 51.7254 4,102
10/06/2016 51.89 51.89 51.67 51.86 1,479
10/05/2016 51.86 52.04 51.79 51.85 1,893
10/04/2016 51.95 51.95 51.5399 51.5966 1,584
10/03/2016 52.38 52.38 51.7166 51.7166 1,295
09/30/2016 51.85 52.16 51.78 52.095 6,592
09/29/2016 52.1 52.1399 51.65 51.65 711
09/28/2016 52.0199 52.0199 52.0199 52.0199 471
09/27/2016 51.963 51.963 51.78 51.79 1,175
09/26/2016 51.98 51.98 51.55 51.63 40,843
09/23/2016 52.08 52.11 52.05 52.05 6,229
09/22/2016 52.46 52.46 52.19 52.19 10,539
09/21/2016 51.558 51.558 51.558 51.558 00
09/20/2016 51.69 51.69 51.4764 51.558 2,431
09/19/2016 51.636 51.736 51.4 51.4 2,655
09/16/2016 51.53 51.54 51.27 51.475 13,425
09/15/2016 51.43 51.89 51.43 51.77 3,298
09/14/2016 51.87 51.87 51.17 51.17 7,233
09/13/2016 51.39 51.39 51.2 51.31 3,212
09/12/2016 51.2731 51.99 51.1287 51.99 4,240
09/09/2016 52.34 52.34 51.27 51.3341 27,565
09/08/2016 52.59 52.59 52.45 52.5 2,425
09/07/2016 52.642 52.642 52.5262 52.63 8,732
09/06/2016 52.58 52.59 52.48 52.585 9,264
09/02/2016 52.58 52.58 52.43 52.51 1,337
*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?