Historical Stock Prices

(ETF)
SRS 
$49.43
*  
0.04
0.08%
Get SRS Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 49.81 49.96 48.95 49.43 92,847
05/21/2015 48.99 49.78 48.78 49.47 58,467
05/20/2015 48.56 48.98 48.31 48.98 75,693
05/19/2015 49.04 49.04 48.28 48.72 51,034
05/18/2015 48.6 49.0796 48.4 48.56 73,255
05/15/2015 48.84 49.12 48.12 48.36 59,450
05/14/2015 50.6 50.6 49.24 49.28 126,345
05/13/2015 49.6 51.28 49.28 51.04 101,468
05/12/2015 51.2 51.84 50 50.24 127,912
05/11/2015 49.4 50.7596 48.96 50.44 128,284
05/08/2015 49.24 49.24 48.0004 49.12 107,276
05/07/2015 51.76 51.88 50.2 50.52 70,145
05/06/2015 51.8 52.48 51.44 52.04 103,265
05/05/2015 50.04 51.84 49.92 51.68 112,647
05/04/2015 49.4 49.76 48.88 49.6 92,207
05/01/2015 50.08 50.64 49.24 49.76 92,953
04/30/2015 49.2 51 49.2 50.48 161,846
04/29/2015 48.44 49.36 47.84 49.12 101,636
04/28/2015 47.36 47.92 47.16 47.36 58,612
04/27/2015 46.8 47.468 46.44 47.28 60,696
04/24/2015 47.04 47.44 46.6 47.16 53,708
04/23/2015 47.4 47.68 47.08 47.24 51,023
04/22/2015 47.76 47.76 47.16 47.48 63,582
04/21/2015 47.68 47.916 47.12 47.72 66,742
04/20/2015 47.72 48.04 47.32 47.76 68,312
04/17/2015 47.92 48.52 47.4 47.92 80,720
04/16/2015 48 48.32 47.16 47.44 75,363
04/15/2015 46.96 47.84 46.96 47.8 52,553
04/14/2015 47.2 47.44 46.8008 47.24 56,105
04/13/2015 47.08 47.52 46.88 47.48 28,857
04/10/2015 46.52 47.52 46.212 47.24 53,470
04/09/2015 45.76 47.36 45.76 47.16 83,913
04/08/2015 45.64 45.88 45.44 45.56 64,670
04/07/2015 44.4 45.76 44.36 45.72 107,756
04/06/2015 45 45 44.2 44.4 99,888
04/02/2015 46.24 46.24 45 45.24 79,513
04/01/2015 45.84 46.56 45.44 45.88 97,130
03/31/2015 45.52 46.04 44.92 45.92 51,658
03/30/2015 45.76 46.16 45.12 45.24 107,202
03/27/2015 46.04 46.64 45.9364 46.32 75,359
03/26/2015 46.52 46.84 46.12 46.6 88,225
03/25/2015 44.44 46.24 44.44 46.08 98,654
03/24/2015 44.04 44.64 43.96 44.64 79,247
03/23/2015 43.96 44.04 43.3208 43.96 80,505
03/20/2015 45.6 45.68 43.72 43.84 82,504
03/19/2015 46.08 46.24 45.48 45.96 42,724
03/18/2015 47.68 48.2 45.56 45.84 89,487
03/17/2015 47.8 48.12 47.4 47.8 45,148
03/16/2015 48.24 48.28 47.244 47.66 50,780
03/13/2015 48.44 49.28 48.4 48.74 46,222
03/12/2015 49.6 49.6 48.36 48.44 76,431
03/11/2015 50.16 50.4 49.76 50.04 83,203
03/10/2015 50.16 50.296 49.64 50.2 102,786
03/09/2015 50 50.24 49.68 49.8 115,904
03/06/2015 49.04 50.72 49 50.64 200,082
03/05/2015 47.68 47.76 47 47.76 96,563
03/04/2015 47.28 48.2 47.2 48.08 91,095
03/03/2015 47.2 47.92 47.04 47.28 79,524
03/02/2015 47.28 47.32 46.12 47.04 83,883
02/27/2015 47.92 48.4 47.28 47.4 114,656
02/26/2015 47.52 48.28 47.44 48.16 110,600
02/25/2015 47.68 47.68 46.44 47.36 229,420
02/24/2015 46.24 47.84 46.24 47.56 84,348
02/23/2015 46.28 46.52 45.76 45.76 119,925
*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?