Historical Stock Prices

SWZ 
$14.06
*  
0.08
 negative 
0.57%
Get SWZ Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 14.01 14.08 13.99 14.06 20,563
04/16/2014 13.99 14.02 13.94 13.98 59,273
04/15/2014 14.06 14.14 13.99 13.99 108,693
04/14/2014 14.12 14.21 14.07 14.11 53,805
04/11/2014 14.07 14.185 14 14.11 183,762
04/10/2014 14.22 14.31 14.12 14.14 69,396
04/09/2014 14.16 14.23 14.13 14.2 128,752
04/08/2014 14.21 14.21 14.16 14.16 45,296
04/07/2014 14.22 14.22 14.17 14.18 37,236
04/04/2014 14.26 14.33 14.21 14.22 135,841
04/03/2014 14.32 14.35 14.3 14.31 83,765
04/02/2014 14.4 14.4 14.36 14.38 50,705
04/01/2014 14.44 14.44 14.37 14.38 48,127
03/31/2014 14.37 14.43 14.36 14.38 100,926
03/28/2014 14.26 14.29 14.19 14.23 65,966
03/27/2014 14.23 14.2599 14.19 14.19 26,705
03/26/2014 14.3 14.3 14.25 14.25 31,663
03/25/2014 14.21 14.2605 14.21 14.26 34,216
03/24/2014 14.25 14.25 14.1201 14.2 21,482
03/21/2014 14.33 14.36 14.25 14.25 17,610
03/20/2014 14.29 14.35 14.26 14.28 156,389
03/19/2014 14.47 14.47 14.29 14.32 59,698
03/18/2014 14.26 14.489 14.26 14.47 57,451
03/17/2014 14.351 14.43 14.34 14.35 67,269
03/14/2014 14.33 14.41 14.29 14.31 42,730
03/13/2014 14.5001 14.5001 14.28 14.3 32,981
03/12/2014 14.49 14.6 14.4694 14.52 54,985
03/11/2014 14.71 14.77 14.56 14.57 84,549
03/10/2014 14.65 14.74 14.57 14.74 86,296
03/07/2014 14.81 14.8199 14.7 14.74 47,592
03/06/2014 14.76 14.82 14.71 14.76 105,702
03/05/2014 14.55 14.65 14.49 14.56 41,010
03/04/2014 14.49 14.63 14.42 14.55 76,107
03/03/2014 14.4 14.43 14.25 14.36 85,543
02/28/2014 14.49 14.64 14.46 14.62 109,164
02/27/2014 14.42 14.44 14.41 14.43 98,138
02/26/2014 14.39 14.43 14.32 14.4 83,930
02/25/2014 14.37 14.43 14.37 14.41 52,915
02/24/2014 14.34 14.43 14.34 14.41 46,556
02/21/2014 14.34 14.44 14.32 14.33 36,965
02/20/2014 14.41 14.43 14.34 14.36 54,552
02/19/2014 14.35 14.43 14.33 14.42 114,161
02/18/2014 14.29 14.38 14.2799 14.37 78,571
02/14/2014 14.28 14.33 14.1701 14.33 123,563
02/13/2014 14.09 14.19 14.09 14.17 17,743
02/12/2014 14.16 14.16 13.95 14.09 47,316
02/11/2014 14.1 14.2 14.061 14.1543 23,430
02/10/2014 14.05 14.17 14.04 14.11 38,653
02/07/2014 14.06 14.15 14.05 14.118 35,797
02/06/2014 13.96 14.1 13.9 14.07 89,314
02/05/2014 13.74 13.87 13.72 13.85 113,055
02/04/2014 13.66 13.77 13.55 13.77 109,078
02/03/2014 13.74 13.77 13.59 13.63 116,841
01/31/2014 13.7 13.8 13.7 13.72 67,544
01/30/2014 13.7 13.85 13.6999 13.84 69,242
01/29/2014 13.87 13.89 13.5 13.71 86,323
01/28/2014 13.83 13.94 13.8 13.92 50,804
01/27/2014 13.92 13.93 13.74 13.8 80,364
01/24/2014 14.15 14.15 13.96 13.96 128,987
01/23/2014 14.14 14.25 14.06 14.25 168,595
01/22/2014 14.05 14.16 14 14.13 120,538
01/21/2014 14.18 14.18 14.06 14.15 104,883
01/17/2014 14.1 14.15 14.066 14.13 78,258
01/16/2014 14.16 14.16 14.04 14.14 122,716
01/15/2014 14.1 14.17 14.02 14.15 93,604
01/14/2014 14.02 14.16 13.99 14.16 110,928
01/13/2014 14.02 14.055 13.95 14 188,239
01/10/2014 13.98 13.99 13.89 13.96 134,087
01/09/2014 13.89 13.9 13.82 13.87 66,057
01/08/2014 13.83 13.85 13.74 13.83 60,678
01/07/2014 13.79 13.87 13.7 13.86 82,730
01/06/2014 13.61 13.77 13.61 13.72 63,220
01/03/2014 13.7 13.78 13.63 13.66 92,270
01/02/2014 13.85 13.85 13.6 13.68 533,558
12/31/2013 13.95 14.01 13.9 13.95 84,152
12/30/2013 13.89 13.99 13.84 13.98 62,629
12/27/2013 13.85 13.94 13.81 13.91 87,244
12/26/2013 13.82 13.84 13.6 13.61 72,361
12/24/2013 13.77 13.79 13.59 13.78 30,466
12/23/2013 13.62 13.96 13.59 13.79 137,477
12/20/2013 13.44 13.63 13.44 13.6 60,516
12/19/2013 13.35 13.45 13.34 13.44 44,685
12/18/2013 13.29 13.4094 13.29 13.35 29,689
12/17/2013 13.36 13.37 13.29 13.31 61,490
12/16/2013 13.41 13.47 13.4 13.4 603,238
12/13/2013 13.51 13.75 13.27 13.3601 172,371
12/12/2013 14.46 14.46 14.34 14.44 38,646
12/11/2013 14.41 14.4701 14.41 14.43 46,028
12/10/2013 14.33 14.42 14.33 14.42 60,117
12/09/2013 14.4 14.47 14.4 14.44 31,316
12/06/2013 14.58 14.58 14.45 14.48 63,844
12/05/2013 14.42 14.43 14.21 14.396 26,440
12/04/2013 14.21 14.37 14.21 14.35 51,847
12/03/2013 14.45 14.5 14.34 14.34 49,130
12/02/2013 14.53 14.5683 14.47 14.55 28,928
11/29/2013 14.55 14.57 14.55 14.55 28,924
11/27/2013 14.5 14.51 14.4801 14.5098 11,670
11/26/2013 14.38 14.48 14.38 14.4701 12,548
11/25/2013 14.48 14.5194 14.399 14.4101 16,985
11/22/2013 14.4 14.47 14.398 14.45 36,644
11/21/2013 14.3 14.404 14.3 14.35 14,290
11/20/2013 14.39 14.55 14.3 14.34 35,030
11/19/2013 14.47 14.56 14.46 14.48 14,977
11/18/2013 14.55 14.59 14.481 14.52 22,870
11/15/2013 14.5 14.67 14.47 14.47 27,496
11/14/2013 14.34 14.54 14.34 14.46 27,435
11/13/2013 14.32 14.43 14.29 14.3812 19,155
11/12/2013 14.39 14.43 14.32 14.4 72,415
11/11/2013 14.45 14.45 14.35 14.42 21,289
11/08/2013 14.28 14.41 14.2 14.4 25,587
11/07/2013 14.36 14.45 14.3401 14.37 15,524
11/06/2013 14.43 14.48 14.4 14.45 27,320
11/05/2013 14.26 14.33 14.22 14.3 17,759
11/04/2013 14.47 14.47 14.3916 14.4003 5,142
11/01/2013 14.47 14.52 14.37 14.47 25,088
10/31/2013 14.51 14.59 14.51 14.52 7,452
10/30/2013 14.67 14.68 14.57 14.57 10,049
10/29/2013 14.58 14.69 14.57 14.66 25,473
10/28/2013 14.64 14.64 14.59 14.6399 20,654
10/25/2013 14.48 14.69 14.47 14.64 71,966
10/24/2013 14.63 14.69 14.63 14.68 16,474
10/23/2013 14.53 14.65 14.51 14.57 75,142
10/22/2013 14.5 14.66 14.35 14.57 63,774
10/21/2013 14.31 14.5 14.2867 14.4881 28,663
10/18/2013 14.16 14.314 14.16 14.298 38,588
10/17/2013 14.17 14.33 14.17 14.33 36,106
10/16/2013 14.1399 14.1399 13.95 14.01 31,715
10/15/2013 14.07 14.07 13.9901 14.02 13,562
10/14/2013 14.02 14.13 13.9501 14.07 27,263
10/11/2013 14 14.05 13.999 14.03 19,015
10/10/2013 13.86 13.9878 13.86 13.97 16,814
10/09/2013 13.85 13.87 13.81 13.81 53,810
10/08/2013 13.981 13.981 13.85 13.895 20,842
10/07/2013 13.9 14.052 13.89 14.04 56,954
10/04/2013 14.04 14.14 14.01 14.07 42,101
10/03/2013 14.21 14.21 14.15 14.2 27,796
10/02/2013 14.39 14.39 14.241 14.264 25,643
10/01/2013 14.215 14.36 14.2 14.34 22,340
09/30/2013 14.16 14.22 14.131 14.22 14,178
09/27/2013 14.22 14.25 14.16 14.2 17,862
09/26/2013 14.12 14.44 14.12 14.16 47,424
09/25/2013 14.01 14.05 14.01 14.04 141,613
09/24/2013 14.02 14.05 14.0101 14.05 4,248
09/23/2013 14.06 14.06 14.03 14.0394 3,878
09/20/2013 14.06 14.12 13.99 14.06 49,267
09/19/2013 14.13 14.13 13.9112 14.04 23,764
09/18/2013 13.98 14.21 13.951 14.17 50,266
09/17/2013 13.95 14.0297 13.95 14.01 21,561
09/16/2013 13.94 14.015 13.93 14.01 66,287
09/13/2013 13.87 13.93 13.85 13.904 94,080
09/12/2013 13.83 13.9 13.83 13.89 17,213
09/11/2013 13.76 13.91 13.739 13.9 54,756
09/10/2013 13.75 13.77 13.71 13.75 26,633
09/09/2013 13.64 13.71 13.572 13.7 27,715
09/06/2013 13.63 13.6525 13.58 13.61 13,317
09/05/2013 13.665 13.679 13.59 13.63 26,209
09/04/2013 13.67 13.69 13.63 13.67 18,759
09/03/2013 13.74 13.74 13.6 13.71 66,049
08/30/2013 13.63 13.65 13.59 13.62 29,437
08/29/2013 13.61 13.67 13.55 13.67 49,457
08/28/2013 13.53 13.71 13.52 13.71 126,945
08/27/2013 13.61 13.6597 13.59 13.62 32,824
08/26/2013 13.71 13.75 13.67 13.75 19,445
08/23/2013 13.7 13.73 13.66 13.73 32,431
08/22/2013 13.66 13.7 13.601 13.65 37,091
08/21/2013 13.55 13.62 13.5 13.55 57,610
08/20/2013 13.48 13.64 13.45 13.64 100,585
08/19/2013 13.46 13.48 13.41 13.44 88,593
08/16/2013 13.36 13.4915 13.36 13.45 46,610
08/15/2013 13.31 13.41 13.31 13.41 67,414
08/14/2013 13.34 13.5 13.34 13.48 45,529
08/13/2013 13.38 13.3982 13.32 13.38 56,762
08/12/2013 13.35 13.4 13.3 13.4 31,138
08/09/2013 13.27 13.42 13.27 13.4 161,030
08/08/2013 13.11 13.209 13.09 13.19 36,755
08/07/2013 13.21 13.23 12.87 13.13 126,871
08/06/2013 13.14 13.21 13.11 13.14 73,875
08/05/2013 13.06 13.14 12.94 13.1 91,518
08/02/2013 12.95 13.09 12.95 13.09 105,992
08/01/2013 12.85 12.91 12.84 12.91 59,103
07/31/2013 12.75 12.8805 12.7 12.85 98,899
07/30/2013 12.76 12.7649 12.7 12.7301 51,567
07/29/2013 12.67 12.73 12.65 12.69 60,005
07/26/2013 12.63 12.72 12.51 12.68 46,518
07/25/2013 12.72 12.76 12.66 12.76 95,823
07/24/2013 12.81 12.83 12.75 12.83 53,374
07/23/2013 12.8 12.8099 12.7201 12.8099 37,370
07/22/2013 12.78 12.8 12.75 12.8 62,480
07/19/2013 12.67 12.79 12.67 12.78 70,943
07/18/2013 12.71 12.76 12.67 12.7 17,220
07/17/2013 12.78 12.81 12.71 12.76 55,940
07/16/2013 12.71 12.7468 12.66 12.74 25,692
07/15/2013 12.67 12.79 12.67 12.79 63,635
07/12/2013 12.59 12.6699 12.58 12.66 14,993
07/11/2013 12.44 12.65 12.4 12.59 159,312
07/10/2013 12.35 12.431 12.35 12.39 123,613
07/09/2013 12.39 12.4 12.35 12.35 28,710
07/08/2013 12.31 12.3799 12.31 12.37 39,610
07/05/2013 12.28 12.3 12.21 12.21 90,661
07/03/2013 12.16 12.321 12.14 12.28 82,658
07/02/2013 12.33 12.43 12.1899 12.26 447,756
07/01/2013 12.38 12.45 12.36 12.39 27,478
06/28/2013 12.29 12.45 12.24 12.32 128,753
06/27/2013 12.19 12.415 12.13 12.28 60,845
06/26/2013 12.07 12.166 12.07 12.15 142,085
06/25/2013 12.01 12.02 11.92 11.96 109,733
06/24/2013 12.01 12.04 11.92 11.99 42,118
06/21/2013 12.44 12.44 12.17 12.21 75,687
06/20/2013 12.42 12.43 12.38 12.391 114,781
06/19/2013 12.72 12.77 12.62 12.62 47,812
06/18/2013 12.7112 12.78 12.71 12.7101 21,904
06/17/2013 12.73 12.75 12.71 12.73 61,772
06/14/2013 12.6 12.62 12.55 12.56 20,978
06/13/2013 12.54 12.68 12.54 12.68 35,633
06/12/2013 12.6 12.64 12.561 12.6 69,441
06/11/2013 12.5 12.5901 12.4999 12.53 44,404
06/10/2013 12.63 12.7195 12.61 12.681 65,702
06/07/2013 12.55 12.66 12.53 12.63 27,547
06/06/2013 12.49 12.55 12.4401 12.53 35,817
06/05/2013 12.5 12.5401 12.42 12.44 49,090
06/04/2013 12.51 12.555 12.48 12.54 67,672
06/03/2013 12.39 12.49 12.36 12.46 41,489
05/31/2013 12.61 12.62 12.49 12.49 80,457
05/30/2013 12.65 12.75 12.65 12.73 14,693
05/29/2013 12.64 12.7 12.62 12.64 39,518
05/28/2013 12.77 12.819 12.72 12.72 74,456
05/24/2013 12.77 12.79 12.7 12.74 79,338
05/23/2013 12.69 12.74 12.69 12.72 42,651
05/22/2013 12.85 12.9301 12.82 12.83 82,674
05/21/2013 12.81 12.93 12.8 12.85 44,316
05/20/2013 12.87 12.93 12.85 12.9 28,837
05/17/2013 12.8 12.9237 12.78 12.87 45,101
05/16/2013 12.83 12.912 12.8 12.8 39,148
05/15/2013 12.84 12.951 12.84 12.94 88,104
05/14/2013 12.8 12.88 12.8 12.86 47,993
05/13/2013 12.84 12.84 12.79 12.816 28,754
05/10/2013 12.75 12.9301 12.75 12.91 51,723
05/09/2013 12.84 12.9199 12.84 12.86 56,101
05/08/2013 12.74 12.859 12.7382 12.84 137,254
05/07/2013 12.68 12.7299 12.6799 12.7183 30,050
05/06/2013 12.67 12.69 12.66 12.68 34,897
05/03/2013 12.69 12.72 12.66 12.68 47,589
05/02/2013 12.57 12.66 12.51 12.65 29,622
05/01/2013 12.69 12.69 12.63 12.65 43,867
04/30/2013 12.609 12.68 12.57 12.64 65,336
04/29/2013 12.44 12.61 12.43 12.61 133,984
04/26/2013 12.37 12.45 12.37 12.41 27,392
04/25/2013 12.35 12.41 12.35 12.41 45,829
04/24/2013 12.32 12.35 12.31 12.34 11,589
04/23/2013 12.31 12.3478 12.268 12.27 20,164
04/22/2013 12.17 12.21 12.17 12.18 21,833
04/19/2013 12.18 12.248 12.06 12.23 41,671
04/18/2013 12.2 12.24 12.1 12.15 78,361
04/17/2013 12.3 12.3 12.05 12.12 38,931
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?