Historical Stock Prices

(ETF)
SRS 
$17.51
*  
0.13
 negative 
0.75%
Get SRS Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.44 17.67 17.44 17.51 80,405
04/16/2014 17.53 17.58 17.36 17.38 56,940
04/15/2014 17.95 17.9699 17.6 17.62 71,816
04/14/2014 18.05 18.2 17.9001 17.96 33,257
04/11/2014 18.04 18.19 17.85 18.15 75,762
04/10/2014 17.61 18 17.45 17.92 98,827
04/09/2014 17.52 17.8 17.51 17.62 54,080
04/08/2014 17.76 17.86 17.56 17.59 141,774
04/07/2014 17.84 17.91 17.55 17.76 82,679
04/04/2014 17.77 17.93 17.612 17.81 126,299
04/03/2014 17.82 18.05 17.82 17.96 96,242
04/02/2014 17.92 17.982 17.81 17.85 86,183
04/01/2014 18.08 18.25 17.85 17.87 165,449
03/31/2014 18.16 18.38 17.9301 18.02 177,363
03/28/2014 18.4336 18.4336 18.1698 18.28 69,512
03/27/2014 18.85 18.85 18.509 18.54 62,583
03/26/2014 18.29 18.724 18.28 18.72 96,919
03/25/2014 18.45 18.56 18.26 18.33 60,838
03/24/2014 18.4 18.779 18.26 18.56 52,745
03/21/2014 18.58 18.6 18.26 18.35 74,479
03/20/2014 18.82 19.08 18.66 18.67 94,047
03/19/2014 18.04 18.845 17.91 18.73 120,979
03/18/2014 18.14 18.3175 18.05 18.11 53,873
03/17/2014 18.2 18.31 17.99 18.27 121,381
03/14/2014 18.4 18.45 18.14 18.32 57,299
03/13/2014 18.11 18.4 18.11 18.34 91,736
03/12/2014 18.36 18.36 18.17 18.24 30,013
03/11/2014 18.5 18.5 18.23 18.3 91,922
03/10/2014 18.41 18.64 18.34 18.48 135,641
03/07/2014 18.14 18.5 18.07 18.34 127,646
03/06/2014 17.81 18.04 17.8 17.97 99,895
03/05/2014 17.69 18.04 17.69 17.78 24,632
03/04/2014 17.98 18.02 17.71 17.72 91,849
03/03/2014 18.42 18.47 18.16 18.16 133,390
02/28/2014 18.45 18.48 18.042 18.18 73,765
02/27/2014 18.45 18.61 18.27 18.44 89,140
02/26/2014 18.51 18.53 18.28 18.41 67,775
02/25/2014 18.53 18.62 18.36 18.53 117,671
02/24/2014 18.58 18.58 18.2284 18.54 80,390
02/21/2014 18.67 18.85 18.48 18.62 83,070
02/20/2014 18.6 18.82 18.39 18.66 88,294
02/19/2014 18.7 18.7 18.28 18.6 65,604
02/18/2014 18.78 18.96 18.59 18.59 89,744
02/14/2014 18.97 18.98 18.75 18.79 38,863
02/13/2014 19.24 19.31 18.7801 18.96 50,352
02/12/2014 19.04 19.28 19.032 19.11 161,922
02/11/2014 19.29 19.38 18.99 19.11 75,371
02/10/2014 19.67 19.67 19.216 19.27 35,112
02/07/2014 19.8 19.91 19.59 19.62 134,846
02/06/2014 20.1 20.14 19.89 19.91 79,326
02/05/2014 20.27 20.4299 20.16 20.2 71,334
02/04/2014 20.57 20.69 20.16 20.16 101,169
02/03/2014 20.06 20.7558 20.04 20.63 164,772
01/31/2014 20.44 20.64 19.8401 20.02 157,345
01/30/2014 20.56 20.56 20.06 20.18 119,658
01/29/2014 20.78 20.86 20.5299 20.69 83,372
01/28/2014 20.79 20.86 20.45 20.49 101,262
01/27/2014 20.61 21.09 20.42 20.89 170,627
01/24/2014 20.33 20.72 20.252 20.66 180,331
01/23/2014 20.1 20.23 20.04 20.13 84,812
01/22/2014 20.15 20.15 19.87 20.01 135,601
01/21/2014 20.35 20.41 20.04 20.14 92,496
01/17/2014 20.39 20.57 20.2801 20.51 97,965
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 your brokers before you trade


Want to trade FX?