Historical Stock Prices

(ETF)
SSG 
$26.36
*  
0.5701
2.21%
Get SSG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SSG 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 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 25.65 26.36 25.65 26.36 8,556
09/22/2016 25.5 25.7899 25.4 25.7899 2,952
09/21/2016 25.9404 26.53 25.7358 25.85 7,089
09/20/2016 26.14 26.5299 26.1 26.39 2,567
09/19/2016 25.5 26.2988 25.18 26.14 8,532
09/16/2016 26.04 26.37 25.73 25.91 13,059
09/15/2016 28.24 28.24 26.24 26.24 11,527
09/14/2016 28 28 27.65 27.76 3,755
09/13/2016 28 28.3 27.591 28.09 11,222
09/12/2016 28.7 29.01 27.5 27.615 16,964
09/09/2016 27.7125 28.8699 27.4679 28.8699 20,295
09/08/2016 27.81 27.81 26.932 27.0399 7,754
09/07/2016 26.57 27.07 26.5 27.04 12,894
09/06/2016 26.6 26.93 26.45 26.61 14,328
09/02/2016 26.4822 26.7372 26.2201 26.576 7,104
09/01/2016 27.34 27.34 26.41 26.41 23,337
08/31/2016 27.42 27.42 26.83 27.01 18,492
08/30/2016 27.01 27.17 26.409 26.93 26,604
08/29/2016 27.45 27.6499 26.5501 26.8321 23,502
08/26/2016 27.73 27.73 26.5301 27.18 19,936
08/25/2016 28 28 27.1 27.41 19,862
08/24/2016 27.68 27.68 27 27.64 15,066
08/23/2016 27.53 27.53 26.604 27.17 16,352
08/22/2016 27.76 27.76 27.14 27.3 18,563
08/19/2016 28.19 28.2 27.16 27.59 15,669
08/18/2016 27.875 28.53 27.875 28.13 39,105
08/17/2016 28 28.42 28 28.42 2,427
08/16/2016 27.801 27.801 27.801 27.801 140
08/15/2016 29.33 29.33 27.92 27.99 2,194
08/12/2016 28.532 28.79 28.4268 28.79 1,961
08/11/2016 28.88 29 28.88 28.93 801
08/10/2016 28.818 28.818 28.818 28.818 425
08/09/2016 28.45 28.62 28.1212 28.545 6,517
08/08/2016 28.74 28.94 28.6458 28.6458 1,610
08/05/2016 28.5 28.5999 28.5 28.5989 1,202
08/04/2016 29.73 29.9 29.56 29.56 739
08/03/2016 30.51 30.51 30.51 30.51 00
08/02/2016 30.5199 30.5199 30.5 30.51 2,620
08/01/2016 29.35 29.35 29.35 29.35 00
07/29/2016 29.395 29.52 29.35 29.35 737
07/28/2016 29.135 29.42 28.93 29.23 2,594
07/27/2016 28.3853 29.21 28.3853 28.67 5,886
07/26/2016 29.57 30.1881 28.75 29.4437 3,543
07/25/2016 30.91 30.91 30.591 30.7802 1,505
07/22/2016 31.38 31.5099 31.38 31.46 34,355
07/21/2016 31.3821 31.798 31.297 31.798 502
07/20/2016 31.2101 31.25 31.0951 31.0951 1,101
07/19/2016 31.76 32.1099 31.76 32.1099 420
07/18/2016 31.9367 31.9367 31.889 31.889 260
07/15/2016 32.419 32.419 32.33 32.3434 1,050
07/14/2016 32.298 32.298 31.8457 31.9857 1,230
07/13/2016 32.57 32.7799 32.1701 32.708 1,081
07/12/2016 32.8319 33.0649 32.8319 32.95 728
07/11/2016 34.34 34.34 33.5799 33.5799 1,367
07/08/2016 35.3455 35.35 34.4625 34.4625 1,784
07/07/2016 36.3 36.3 36.3 36.3 712
07/06/2016 37.71 37.98 37.58 37.58 635
07/05/2016 36.3 36.3 36.3 36.3 00
07/01/2016 36.3499 36.3499 36.3 36.3 309
06/30/2016 36.55 36.55 36.05 36.05 901
06/29/2016 36.97 37.88 36.89 37.6 2,571
06/28/2016 38.9501 39.32 38.9501 39.32 721
06/27/2016 39.3 41.06 39.1 41.04 4,796
06/24/2016 37.1 38.2 37.1 38.2 1,815
06/23/2016 34.75 35.1362 34.75 35.1362 565
*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?