Historical Stock Prices

(ETF)
SRET 
$15.4258
*  
0.0026
0.02%
Get SRET Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SRET now
Exchange:NASDAQ

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 15.39 15.4258 15.31 15.4258 23,072
09/22/2016 15.38 15.4399 15.32 15.4284 24,128
09/21/2016 15.06 15.249 14.879 15.22 32,613
09/20/2016 15.08 15.0999 14.99 15 26,625
09/19/2016 14.91 15.0298 14.905 14.98 25,232
09/16/2016 14.95 14.95 14.744 14.82 17,675
09/15/2016 14.71 14.97 14.71 14.97 28,609
09/14/2016 14.9 14.9 14.78 14.8065 36,897
09/13/2016 15.1 15.1 14.77 14.7899 48,008
09/12/2016 15 15.1891 14.89 15.13 50,190
09/09/2016 15.63 15.63 15.0116 15.08 114,709
09/08/2016 15.75 15.75 15.61 15.63 42,787
09/07/2016 15.71 15.76 15.61 15.74 79,388
09/06/2016 15.85 15.85 15.46 15.64 159,436
09/02/2016 15.25 15.52 15.25 15.4598 43,182
09/01/2016 15.33 15.33 15.13 15.22 11,272
08/31/2016 15.39 15.39 15.25 15.39 16,886
08/30/2016 15.3 15.41 15.285 15.33 7,683
08/29/2016 15.16 15.41 15.16 15.32 23,545
08/26/2016 15.54 15.54 15.19 15.296 35,649
08/25/2016 15.47 15.473 15.43 15.45 9,201
08/24/2016 15.5 15.5 15.3758 15.42 3,691
08/23/2016 15.53 15.5399 15.4611 15.5118 15,858
08/22/2016 15.36 15.4099 15.32 15.38 15,859
08/19/2016 15.38 15.4 15.284 15.3401 18,405
08/18/2016 15.35 15.4499 15.3 15.39 41,333
08/17/2016 15.35 15.37 15.207 15.3362 30,516
08/16/2016 15.49 15.49 15.3001 15.3379 24,454
08/15/2016 15.53 15.5592 15.4801 15.487 13,112
08/12/2016 15.45 15.5944 15.45 15.5 32,452
08/11/2016 15.6 15.6 15.45 15.46 28,568
08/10/2016 15.47 15.65 15.47 15.555 17,864
08/09/2016 15.4 15.568 15.4 15.492 22,013
08/08/2016 15.61 15.61 15.43 15.4336 32,333
08/05/2016 15.53 15.53 15.43 15.51 13,379
08/04/2016 15.54 15.54 15.4378 15.45 21,167
08/03/2016 15.47 15.5 15.35 15.48 21,748
08/02/2016 15.62 15.6588 15.371 15.43 16,455
08/01/2016 15.67 15.67 15.5 15.59 28,204
07/29/2016 15.5 15.68 15.5 15.65 12,494
07/28/2016 15.44 15.5499 15.33 15.5372 54,931
07/27/2016 15.49 15.4993 15.3751 15.44 13,844
07/26/2016 15.53 15.53 15.4367 15.4604 7,540
07/25/2016 15.6 15.6 15.46 15.506 29,937
07/22/2016 15.51 15.5991 15.41 15.58 27,240
07/21/2016 15.5 15.5 15.359 15.46 28,086
07/20/2016 15.3343 15.4399 15.3343 15.42 37,200
07/19/2016 15.31 15.4 15.231 15.39 29,343
07/18/2016 15.34 15.34 15.219 15.31 131,480
07/15/2016 15.21 15.22 15.09 15.22 353,869
07/14/2016 15.33 15.33 15.1501 15.1852 315,233
07/13/2016 15.3 15.3 15.21 15.24 15,732
07/12/2016 15.205 15.27 15.115 15.19 23,999
07/11/2016 15.05 15.17 14.94 15.1492 23,260
07/08/2016 14.93 15.1399 14.93 15.05 10,718
07/07/2016 15.17 15.17 14.94 14.9625 12,220
07/06/2016 15.04 15.108 15.016 15.108 5,637
07/05/2016 15.29 15.29 14.9301 15.056 21,080
07/01/2016 15.29 15.29 15 15.073 12,966
06/30/2016 14.99 15.37 14.9497 15.14 28,792
06/29/2016 14.69 14.96 14.69 14.9487 31,519
06/28/2016 14.67 14.746 14.6 14.7 9,905
06/27/2016 14.69 14.69 14.327 14.51 6,765
06/24/2016 13.95 14.7353 13.95 14.65 24,931
06/23/2016 14.83 14.83 14.55 14.66 10,403
*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?