Historical Stock Prices

(ETF)
SUB 
$104.59
*  
0.0378
0.04%
Get SUB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SUB 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 104.74 104.82 104.53 104.59 371,651
12/01/2016 104.7 104.77 104.5179 104.6278 111,329
11/30/2016 104.57 104.73 104.57 104.61 111,610
11/29/2016 104.89 104.89 104.75 104.84 135,415
11/28/2016 104.99 104.99 104.81 104.81 117,863
11/25/2016 104.97 104.98 104.88 104.98 39,620
11/23/2016 105 105 104.8117 104.9 59,363
11/22/2016 105.01 105.13 104.9801 105.09 68,896
11/21/2016 105 105.1288 104.98 105.02 149,927
11/18/2016 104.96 105.08 104.93 104.9811 53,386
11/17/2016 105.1 105.13 104.94 105.01 62,819
11/16/2016 105.21 105.23 105.01 105.02 77,783
11/15/2016 105.35 105.35 105.09 105.1 77,634
11/14/2016 105.44 105.44 104.8952 105.18 142,660
11/11/2016 105.5129 105.52 105.3335 105.44 18,915
11/10/2016 105.75 105.75 105.38 105.58 62,382
11/09/2016 105.74 105.769 105.6387 105.6745 59,270
11/08/2016 105.85 105.86 105.7868 105.79 34,994
11/07/2016 105.8 105.85 105.77 105.83 51,059
11/04/2016 105.85 105.88 105.78 105.88 36,061
11/03/2016 105.87 105.88 105.81 105.8595 61,243
11/02/2016 105.88 105.88 105.8 105.87 72,982
11/01/2016 105.8 105.83 105.72 105.808 48,277
10/31/2016 105.86 105.89 105.82 105.89 152,019
10/28/2016 105.85 105.9 105.81 105.89 45,805
10/27/2016 105.859 105.945 105.79 105.87 30,891
10/26/2016 105.8 105.87 105.79 105.87 77,714
10/25/2016 105.81 105.88 105.79 105.88 36,029
10/24/2016 105.88 105.9 105.77 105.86 59,366
10/21/2016 105.88 105.89 105.82 105.88 35,504
10/20/2016 105.85 105.8803 105.79 105.88 33,498
10/19/2016 105.83 105.84 105.76 105.83 30,722
10/18/2016 105.72 105.84 105.72 105.83 25,106
10/17/2016 105.8 105.81 105.7406 105.81 33,554
10/14/2016 105.789 105.94 105.73 105.78 65,734
10/13/2016 105.83 105.834 105.77 105.83 52,727
10/12/2016 105.82 105.82 105.7405 105.79 36,896
10/11/2016 105.83 105.89 105.8 105.8199 44,979
10/10/2016 105.78 106.001 105.771 105.84 22,994
10/07/2016 105.82 105.895 105.81 105.885 53,853
10/06/2016 105.9 106.0127 105.8407 105.8505 110,009
10/05/2016 105.89 105.92 105.864 105.91 33,672
10/04/2016 105.94 105.9599 105.87 105.87 39,819
10/03/2016 105.9501 105.9685 105.91 105.9339 23,752
09/30/2016 105.97 106.04 105.9628 105.9948 74,022
09/29/2016 106.05 106.0799 105.9959 106.044 29,149
09/28/2016 106 106.05 105.99 106.0399 41,622
09/27/2016 106.005 106.07 105.97 106.02 43,018
09/26/2016 106.01 106.02 105.99 106.0098 31,560
09/23/2016 106.03 106.06 106 106.03 41,643
09/22/2016 106.02 106.07 106.0001 106.04 44,672
09/21/2016 106.03 106.06 106 106.04 30,162
09/20/2016 106.06 106.06 106 106.05 35,443
09/19/2016 106.03 106.04 106 106.02 30,879
09/16/2016 106.03 106.03 106 106.0077 16,714
09/15/2016 106.03 106.1 106.03 106.0518 24,995
09/14/2016 106.07 106.14 106.06 106.0955 39,209
09/13/2016 106.097 106.145 106.05 106.12 76,453
09/12/2016 106.1 106.1699 106.09 106.14 26,860
09/09/2016 106.15 106.19 106.109 106.16 55,264
09/08/2016 106.17 106.209 106.12 106.17 20,301
09/07/2016 106.23 106.23 106.18 106.21 38,823
09/06/2016 106.1614 106.24 106.16 106.2 39,732
09/02/2016 106.29 106.29 106.2 106.2725 29,721
*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?