Historical Stock Prices

(ETF)
TBX 
$27.4499
*  
0.0033
0.01%
Get TBX Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TBX 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 27.42 27.4499 27.42 27.4499 45,448
09/22/2016 27.45 27.504 27.41 27.4466 7,450
09/21/2016 27.62 27.649 27.569 27.569 5,066
09/20/2016 27.6 27.6 27.51 27.59 56,366
09/19/2016 27.63 27.6367 27.6 27.62 63,507
09/16/2016 27.59 27.6 27.584 27.584 523
09/15/2016 27.64 27.64 27.54 27.56 3,949
09/14/2016 27.66 27.66 27.525 27.5619 3,236
09/13/2016 27.53 27.7474 27.52 27.7 5,831
09/12/2016 27.65 27.65 27.56 27.5624 2,957
09/09/2016 27.58 27.5899 27.55 27.5899 2,349
09/08/2016 27.41 27.47 27.35 27.4401 946
09/07/2016 27.33 27.3585 27.28 27.31 4,988
09/06/2016 27.49 27.52 27.31 27.31 14,087
09/02/2016 27.44 27.5 27.44 27.4824 6,582
09/01/2016 27.47 27.605 27.4 27.4 5,944
08/31/2016 27.39 27.41 27.38 27.4 1,782
08/30/2016 27.44 27.46 27.405 27.42 7,145
08/29/2016 27.49 27.49 27.37 27.41 2,068
08/26/2016 27.37 27.579 27.31 27.544 3,728
08/25/2016 27.366 27.4351 27.366 27.37 1,435
08/24/2016 27.4 27.4 27.4 27.4 00
08/23/2016 27.31 27.4 27.3 27.4 24,372
08/22/2016 27.3555 27.37 27.34 27.34 2,319
08/19/2016 27.48 27.48 27.36 27.4205 2,569
08/18/2016 27.33 27.36 27.3196 27.3196 3,276
08/17/2016 27.39 27.454 27.33 27.4 6,387
08/16/2016 27.14 27.45 27.14 27.41 8,467
08/15/2016 27.382 27.39 27.382 27.39 1,167
08/12/2016 27.2201 27.23 27.1601 27.23 1,703
08/11/2016 27.311 27.462 27.31 27.462 909
08/10/2016 27.251 27.3184 27.251 27.302 702
08/09/2016 27.4055 27.4055 27.3356 27.3356 2,276
08/08/2016 27.48 27.4999 27.4 27.41 1,722
08/05/2016 27.35 27.4499 27.35 27.4124 1,417
08/04/2016 27.31 27.31 27.19 27.25 4,001
08/03/2016 27.31 27.35 27.31 27.31 2,263
08/02/2016 27.29 27.31 27.25 27.31 14,318
08/01/2016 27.57 27.98 27.151 27.2364 8,790
07/29/2016 27.226 27.226 27.1301 27.1301 1,343
07/28/2016 27.36 27.36 27.231 27.319 658
07/27/2016 27.33 27.39 27.33 27.39 2,900
07/26/2016 27.4 27.4 27.38 27.398 3,670
07/25/2016 27.19 27.478 27.19 27.4025 9,121
07/22/2016 27.337 27.428 27.337 27.428 3,531
07/21/2016 27.529 27.529 27.34 27.3999 1,711
07/20/2016 27.39 27.4899 27.39 27.45 1,054
07/19/2016 27.3714 27.4499 27.37 27.37 13,964
07/18/2016 27.399 27.4992 27.399 27.435 2,549
07/15/2016 27.48 27.5 27.38 27.48 17,610
07/14/2016 27.31 27.3599 27.2701 27.35 76,054
07/13/2016 27.25 27.28 27.172 27.27 5,672
07/12/2016 27.23 27.3311 27.23 27.3311 9,629
07/11/2016 27.08 27.15 27.08 27.15 6,951
07/08/2016 27.08 27.08 27.04 27.0424 6,432
07/07/2016 27.076 27.12 27.01 27.01 22,489
07/06/2016 27 27.09 27 27.01 15,350
07/05/2016 27.06 27.1899 26.9404 27.04 15,388
07/01/2016 27.13 27.181 27.13 27.1501 2,404
06/30/2016 27.33 27.33 27.185 27.185 518
06/29/2016 27.22 27.32 27.19 27.32 3,411
06/28/2016 27.21 27.25 27.19 27.19 7,545
06/27/2016 27.27 27.2899 27.1901 27.2 41,843
06/24/2016 27.49 27.55 27.3217 27.5489 16,587
06/23/2016 27.78 27.8592 27.77 27.8592 5,609
*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?