Historical Stock Prices

(ETF)
SZK 
$24.34
*  
0.22
0.91%
Get SZK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SZK 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 22-FEB-2015 TO 22-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.
05/22/2015 24.27 24.35 24.27 24.34 6,650
05/21/2015 24.12 24.12 24.12 24.12 00
05/20/2015 24.12 24.12 24.12 24.12 100
05/19/2015 24.21 24.21 24.21 24.21 00
05/18/2015 24.21 24.21 24.21 24.21 143
05/15/2015 24.19 24.265 24.1801 24.265 1,277
05/14/2015 24.94 24.94 24.94 24.94 00
05/13/2015 24.94 24.94 24.94 24.94 00
05/12/2015 24.9401 24.9401 24.94 24.94 559
05/11/2015 25.08 25.08 25.08 25.08 00
05/08/2015 25.08 25.08 25.08 25.08 00
05/07/2015 25.48 25.48 25.08 25.08 460
05/06/2015 25.4 25.4 25.4 25.4 100
05/05/2015 25.5 25.5 25.16 25.16 302
05/04/2015 25.71 25.71 25.71 25.71 00
05/01/2015 25.71 25.71 25.71 25.71 00
04/30/2015 24.83 25.71 24.83 25.71 2,147
04/29/2015 24.81 24.81 24.81 24.81 00
04/28/2015 24.81 24.81 24.81 24.81 00
04/27/2015 25.32 25.32 24.8 24.81 428
04/24/2015 24.69 24.69 24.69 24.69 00
04/23/2015 24.72 24.88 24.69 24.69 530
04/22/2015 24.7 24.7 24.7 24.7 00
04/21/2015 24.7 24.79 24.64 24.7 954
04/20/2015 24.58 24.74 24.57 24.73 5,125
04/17/2015 25.08 25.08 24.95 24.96 711
04/16/2015 24.71 24.71 24.4501 24.51 1,261
04/15/2015 24.59 24.59 24.59 24.59 365
04/14/2015 25.2028 25.2028 24.91 24.98 2,282
04/13/2015 24.89 25 24.87 25 623
04/10/2015 24.87 25.63 24.64 24.82 11,633
04/09/2015 25.1 25.82 25.0101 25.81 9,703
04/08/2015 25.04 25.25 25.04 25.1 1,860
04/07/2015 24.94 25.11 24.94 25.11 378
04/06/2015 25.14 25.14 25.02 25.09 1,436
04/02/2015 25.57 25.99 25.54 25.98 1,908
04/01/2015 25.99 26.06 25.62 25.94 3,513
03/31/2015 25.4916 26.01 25.4916 25.8 2,200
03/30/2015 25.76 25.82 25.66 25.82 958
03/27/2015 26.22 26.26 26.22 26.26 2,158
03/26/2015 26.2 26.2 26.2 26.2 524
03/25/2015 25.54 26.38 25.46 26.38 5,552
03/24/2015 25.27 25.8 25.27 25.8 1,353
03/23/2015 25.21 25.61 25.21 25.61 1,077
03/20/2015 25.94 25.94 25.94 25.94 100
03/19/2015 26.04 26.3399 26.04 26.07 57,751
03/18/2015 26.3937 26.3937 26.3937 26.3937 00
03/17/2015 26.54 26.55 26.39 26.3937 7,385
03/16/2015 26.7 26.7 26.7 26.7 00
03/13/2015 26.7 26.7 26.7 26.7 00
03/12/2015 26.7 26.7 26.7 26.7 00
03/11/2015 26.7 26.7 26.7 26.7 00
03/10/2015 26.4 26.74 26.4 26.7 4,919
03/09/2015 25.85 25.925 25.85 25.851 976
03/06/2015 25.1269 25.1269 25.1269 25.1269 00
03/05/2015 25.1269 25.1269 25.1269 25.1269 00
03/04/2015 25.1736 25.1736 25.1269 25.1269 801
03/03/2015 24.8051 24.8051 24.8051 24.8051 160
03/02/2015 25.85 25.85 25.85 25.85 00
02/27/2015 25.85 25.85 25.85 25.85 00
02/26/2015 25.85 25.85 25.85 25.85 00
02/25/2015 25.85 25.85 25.85 25.85 00
02/24/2015 25.85 25.85 25.85 25.85 00
02/23/2015 25.85 25.85 25.85 25.85 00
*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?