Historical Stock Prices

(ETF)
SRS 
$11.79
*  
0.02
0.17%
Get SRS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SRS 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 24-JAN-2015 TO 24-APR-2015

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.
04/24/2015 11.76 11.86 11.65 11.79 214,833
04/23/2015 11.85 11.92 11.77 11.81 204,092
04/22/2015 11.94 11.94 11.79 11.87 254,328
04/21/2015 11.92 11.979 11.78 11.93 266,969
04/20/2015 11.93 12.01 11.83 11.94 273,248
04/17/2015 11.98 12.13 11.85 11.98 322,881
04/16/2015 12 12.08 11.79 11.86 301,451
04/15/2015 11.74 11.96 11.74 11.95 210,212
04/14/2015 11.8 11.86 11.7002 11.81 224,419
04/13/2015 11.77 11.88 11.72 11.87 115,427
04/10/2015 11.63 11.88 11.553 11.81 213,880
04/09/2015 11.44 11.84 11.44 11.79 335,653
04/08/2015 11.41 11.47 11.36 11.39 258,679
04/07/2015 11.1 11.44 11.09 11.43 431,023
04/06/2015 11.25 11.25 11.05 11.1 399,550
04/02/2015 11.56 11.56 11.25 11.31 318,052
04/01/2015 11.46 11.64 11.36 11.47 388,521
03/31/2015 11.38 11.51 11.23 11.48 206,633
03/30/2015 11.44 11.54 11.28 11.31 428,807
03/27/2015 11.51 11.66 11.4841 11.58 301,436
03/26/2015 11.63 11.71 11.53 11.65 352,898
03/25/2015 11.11 11.56 11.11 11.52 394,617
03/24/2015 11.01 11.16 10.99 11.16 316,988
03/23/2015 10.99 11.01 10.8302 10.99 322,018
03/20/2015 11.4 11.42 10.93 10.96 330,017
03/19/2015 11.52 11.56 11.37 11.49 170,897
03/18/2015 11.92 12.05 11.39 11.46 357,948
03/17/2015 11.95 12.03 11.85 11.95 180,592
03/16/2015 12.06 12.07 11.811 11.915 203,119
03/13/2015 12.11 12.32 12.1 12.185 184,886
03/12/2015 12.4 12.4 12.09 12.11 305,723
03/11/2015 12.54 12.6 12.44 12.51 332,811
03/10/2015 12.54 12.574 12.41 12.55 411,144
03/09/2015 12.5 12.56 12.42 12.45 463,615
03/06/2015 12.26 12.68 12.25 12.66 800,328
03/05/2015 11.92 11.94 11.75 11.94 386,252
03/04/2015 11.82 12.05 11.8 12.02 364,378
03/03/2015 11.8 11.98 11.76 11.82 318,095
03/02/2015 11.82 11.83 11.53 11.76 335,531
02/27/2015 11.98 12.1 11.82 11.85 458,623
02/26/2015 11.88 12.07 11.86 12.04 442,401
02/25/2015 11.92 11.92 11.61 11.84 917,681
02/24/2015 11.56 11.96 11.56 11.89 337,390
02/23/2015 11.57 11.63 11.44 11.44 479,698
02/20/2015 11.75 11.86 11.58 11.63 454,512
02/19/2015 11.47 11.88 11.47 11.86 506,545
02/18/2015 11.57 11.75 11.391 11.43 521,764
02/17/2015 11.6 11.64 11.36 11.62 461,057
02/13/2015 11.39 11.66 11.39 11.55 332,532
02/12/2015 11.59 11.7 11.41 11.43 372,720
02/11/2015 11.6 11.83 11.53 11.67 265,116
02/10/2015 11.66 11.88 11.58 11.64 264,701
02/09/2015 11.69 11.72 11.5 11.72 381,782
02/06/2015 11.05 11.68 11.05 11.6 413,065
02/05/2015 11.26 11.26 11 11.01 103,089
02/04/2015 11.26 11.36 11.18 11.27 45,631
02/03/2015 11.44 11.53 11.18 11.18 69,822
02/02/2015 11.32 11.79 11.32 11.39 341,498
01/30/2015 11.01 11.36 11.01 11.36 197,185
01/29/2015 10.97 11.17 10.95 10.9799 184,234
01/28/2015 10.86 11.02 10.73 11.01 98,066
01/27/2015 10.92 10.93 10.8 10.86 44,923
01/26/2015 11.04 11.09 10.8301 10.8301 39,494
*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?