Historical Stock Prices

(ETF)
STIP 
$100.89
*  
0.0999
0.1%
Get STIP Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading STIP 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 100.83 100.891 100.83 100.89 21,497
09/22/2016 100.63 100.82 100.63 100.7901 14,872
09/21/2016 100.54 100.68 100.46 100.65 31,675
09/20/2016 100.58 100.6171 100.5304 100.58 16,701
09/19/2016 100.6 100.62 100.55 100.55 25,379
09/16/2016 100.57 100.628 100.5321 100.6 31,669
09/15/2016 100.49 100.578 100.406 100.578 19,549
09/14/2016 100.4 100.46 100.3901 100.41 9,210
09/13/2016 100.5 100.5 100.33 100.33 15,115
09/12/2016 100.38 100.5199 100.35 100.4878 18,043
09/09/2016 100.45 100.4799 100.395 100.395 22,293
09/08/2016 100.64 100.6699 100.59 100.629 18,022
09/07/2016 100.54 100.6625 100.52 100.64 33,011
09/06/2016 100.39 100.5799 100.374 100.5662 52,796
09/02/2016 100.4 100.4 100.3 100.35 18,447
09/01/2016 100.54 100.55 100.27 100.33 49,186
08/31/2016 100.69 100.829 100.67 100.6999 19,022
08/30/2016 100.82 100.85 100.75 100.75 13,645
08/29/2016 100.79 100.83 100.743 100.8166 15,260
08/26/2016 101.01 101.09 100.6955 100.712 16,434
08/25/2016 100.95 101.0393 100.93 100.942 17,827
08/24/2016 101.09 101.1 100.95 100.96 75,345
08/23/2016 100.98 101.0399 100.93 101.03 30,906
08/22/2016 100.98 101.1242 100.93 101 14,397
08/19/2016 100.91 100.96 100.8968 100.956 14,253
08/18/2016 100.99 101.06 100.9114 101.0301 50,479
08/17/2016 100.71 100.92 100.6983 100.872 17,666
08/16/2016 100.64 100.7799 100.64 100.76 17,805
08/15/2016 100.86 100.92 100.79 100.81 33,768
08/12/2016 100.99 101.01 100.8561 100.9248 18,532
08/11/2016 100.92 101.0567 100.79 100.81 23,305
08/10/2016 100.89 100.9699 100.86 100.86 21,874
08/09/2016 100.85 100.9199 100.8079 100.8869 19,122
08/08/2016 100.89 100.95 100.781 100.86 37,399
08/05/2016 100.95 100.9899 100.8505 100.91 16,086
08/04/2016 100.98 101.08 100.98 101.04 19,003
08/03/2016 100.72 100.88 100.6688 100.87 15,698
08/02/2016 100.75 100.8099 100.63 100.677 87,405
08/01/2016 101.55 101.55 100.62 100.8053 70,202
07/29/2016 101.38 101.42 101.31 101.42 16,681
07/28/2016 101.25 101.306 101.2 101.2801 11,361
07/27/2016 101.22 101.25 101.1563 101.25 14,869
07/26/2016 101.22 101.239 101.1355 101.1856 17,958
07/25/2016 101.25 101.2898 101.1701 101.22 19,318
07/22/2016 101.29 101.35 101.251 101.2995 15,789
07/21/2016 101.25 101.3899 101.25 101.3613 183,672
07/20/2016 101.36 101.37 101.2601 101.314 22,530
07/19/2016 101.49 101.5 101.4001 101.41 13,142
07/18/2016 101.53 101.549 101.3901 101.46 20,996
07/15/2016 101.41 101.479 101.401 101.479 20,196
07/14/2016 101.8 101.8 101.4801 101.51 17,854
07/13/2016 101.65 101.65 101.52 101.55 17,349
07/12/2016 101.64 101.64 101.51 101.51 13,775
07/11/2016 101.66 101.66 101.54 101.54 15,190
07/08/2016 101.67 101.7048 101.6401 101.68 26,951
07/07/2016 101.79 101.79 101.6601 101.72 19,158
07/06/2016 101.75 101.8196 101.6701 101.744 13,881
07/05/2016 101.78 101.78 101.67 101.72 346,379
07/01/2016 101.65 101.7099 101.4029 101.64 12,795
06/30/2016 101.4218 101.5593 101.4218 101.5201 18,473
06/29/2016 101.41 101.45 101.348 101.39 317,684
06/28/2016 101.32 101.404 101.2601 101.38 15,240
06/27/2016 101.33 101.58 101.2348 101.268 34,425
06/24/2016 101.43 101.4499 101.2501 101.28 30,842
06/23/2016 101.16 101.1699 101.05 101.14 18,134
*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?