Cambria Shareholder Yield ETF Historical Stock Prices

(ETF)
SYLD 
$31.833
*  
0.192
0.6%
Get SYLD Alerts
*Delayed - data as of May 5, 2015 10:05 ET  -  Find a broker to begin trading SYLD now


Community Rating:
View:    SYLD Real Time
 
 
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 04-FEB-2015 TO 04-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.
10:05  31.98  31.97  31.833  31.833 2,642
05/04/2015 31.97 32.035 31.951 32.025 13,966
05/01/2015 31.62 31.93 31.62 31.9175 9,195
04/30/2015 31.75 31.82 31.47 31.55 39,875
04/29/2015 32 32.02 31.77 31.87 10,118
04/28/2015 31.97 32.11 31.78 32.09 28,251
04/27/2015 32.25 32.33 31.97 31.9701 36,616
04/24/2015 32.27 32.27 32.14 32.17 11,452
04/23/2015 32.11 32.32 32.1 32.293 17,858
04/22/2015 32.01 32.3 31.8815 32.122 22,690
04/21/2015 32.19 32.19 31.9536 32.0109 16,153
04/20/2015 31.98 32.13 31.98 32.02 17,737
04/17/2015 31.99 32.01 31.75 31.8 14,795
04/16/2015 32.19 32.28 32.117 32.2363 27,809
04/15/2015 32.18 32.3 32.18 32.2093 14,164
04/14/2015 32.07 32.18 31.94 32.1299 24,761
04/13/2015 32.18 32.3 32.1206 32.14 29,392
04/10/2015 32.11 32.2 32.0945 32.2 15,541
04/09/2015 31.97 32.06 31.9 32.038 17,597
04/08/2015 31.88 32.0332 31.84 31.992 28,174
04/07/2015 31.99 32.08 31.851 31.86 35,330
04/06/2015 31.74 32.066 31.671 31.982 126,927
04/02/2015 31.72 31.91 31.72 31.87 12,522
04/01/2015 31.72 31.95 31.5 31.69 13,751
03/31/2015 31.81 31.9325 31.7601 31.8003 16,343
03/30/2015 31.77 31.9999 31.77 31.97 6,119
03/27/2015 31.45 31.6 31.45 31.57 75,610
03/26/2015 31.54 31.6 31.4 31.57 21,288
03/25/2015 32.33 32.33 31.72 31.76 28,560
03/24/2015 32.4 32.4418 32.27 32.289 17,983
03/23/2015 32.4 32.5494 32.4 32.44 16,988
03/20/2015 32.29 32.49 32.17 32.4 15,849
03/19/2015 32.09 32.1905 31.9925 32.116 15,819
03/18/2015 31.89 32.36 31.69 32.2101 40,135
03/17/2015 31.86 31.9405 31.7501 31.89 18,034
03/16/2015 31.77 31.96 31.77 31.96 24,606
03/13/2015 31.69 31.7748 31.41 31.54 15,591
03/12/2015 31.49 31.83 31.49 31.8159 24,126
03/11/2015 31.39 31.51 31.36 31.42 27,243
03/10/2015 31.68 31.68 31.37 31.4 31,159
03/09/2015 31.75 31.9523 31.75 31.88 22,643
03/06/2015 32.01 32.1299 31.725 31.8 27,138
03/05/2015 32.22 32.24 32.12 32.22 24,645
03/04/2015 32.31 32.31 32.11 32.22 39,158
03/03/2015 32.43 32.5 32.2928 32.42 24,808
03/02/2015 32.43 32.59 32.4001 32.57 62,157
02/27/2015 32.53 32.5525 32.39 32.39 51,553
02/26/2015 32.5 32.57 32.38 32.4932 28,549
02/25/2015 32.56 32.56 32.42 32.49 49,031
02/24/2015 32.51 32.59 32.45 32.56 38,894
02/23/2015 32.52 32.52 32.36 32.46 70,027
02/20/2015 32.25 32.49 32.08 32.49 46,279
02/19/2015 32.26 32.36 32.2 32.28 45,177
02/18/2015 32.23 32.3 32.15 32.28 63,633
02/17/2015 32.22 32.34 32.1 32.24 125,371
02/13/2015 32.2 32.25 32.1137 32.2 10,321
02/12/2015 32.03 32.22 32 32.2 18,300
02/11/2015 31.88 31.99 31.79 31.99 14,070
02/10/2015 31.72 31.8913 31.5501 31.89 23,368
02/09/2015 31.5 31.67 31.5 31.57 16,075
02/06/2015 31.74 31.8305 31.592 31.63 19,399
02/05/2015 31.48 31.68 31.48 31.68 20,769
02/04/2015 31.34 31.5399 31.27 31.39 96,131
*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?