Quantcast

Historical Stock Prices

(ETF)
CLIX 
$54.1
*  
0.3015
0.55%
Get CLIX Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading CLIX 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 54.59 54.62 54.08 54.1 3,353
07/18/2019 54.5 54.67 54.1 54.4015 5,203
07/17/2019 54.75 54.84 54.53 54.5585 8,624
07/16/2019 55.07 55.07 54.58 54.5975 4,642
07/15/2019 54.4 54.954 54.4 54.9324 4,749
07/12/2019 54.76 54.76 54.45 54.4916 3,671
07/11/2019 55.3 55.3 54.6385 54.73 6,814
07/10/2019 55.6121 55.6121 55.2 55.4 3,497
07/09/2019 54.43 55.287 54.27 55.287 3,148
07/08/2019 54.84 54.84 54.1938 54.2785 2,006
07/05/2019 55.05 55.08 54.62 54.8233 2,457
07/03/2019 55.22 55.22 54.8501 55.0336 3,313
07/02/2019 54.5099 55.0791 54.5099 55.0791 5,140
07/01/2019 54.9 55.05 54.5 54.8153 6,572
06/28/2019 54.6605 54.75 54.339 54.75 33,943
06/27/2019 54.35 54.8507 54.35 54.6064 1,296
06/26/2019 53.93 54.4607 53.93 54.3715 6,220
06/25/2019 54.84 54.84 53.675 53.7039 5,855
06/24/2019 54.3 54.6 54.3 54.52 2,261
06/21/2019 54.78 54.98 54.32 54.328 2,823
06/20/2019 55.19 55.45 54.49 54.65 13,323
06/19/2019 54.54 54.8529 54.48 54.8025 4,836
06/18/2019 54.58 54.74 54.39 54.43 7,674
06/17/2019 53.17 54 53.17 54 2,204
06/14/2019 53.52 53.6162 53.2687 53.2687 4,848
06/13/2019 54 54.18 53.7 53.7421 9,327
06/12/2019 53.9 53.9 53.39 53.858 4,350
06/11/2019 53.69 54 53.4518 53.835 3,839
06/10/2019 53.06 53.86 53.01 53.23 10,776
06/07/2019 52 52.5 52 52.33 9,373
06/06/2019 51.55 51.64 51.468 51.606 9,604
06/05/2019 50.97 51 50.39 50.8852 1,610
06/04/2019 50.24 50.6703 50.095 50.6703 2,261
06/03/2019 51.14 51.14 49.8084 50.0363 8,803
05/31/2019 51.11 51.2655 51.1002 51.1002 2,028
05/30/2019 51.5645 51.6327 51.46 51.5109 1,579
05/29/2019 51.98 51.98 51.3801 51.5805 3,260
05/28/2019 51.61 51.87 51.61 51.87 4,452
05/24/2019 51.5 51.5 51.368 51.368 810
05/23/2019 51.59 51.59 51.04 51.253 6,095
05/22/2019 51.94 52.0103 51.6839 51.6839 4,160
05/21/2019 51.35 51.71 51.35 51.6181 7,328
05/20/2019 51.29 51.29 50.4 51.1098 5,409
05/17/2019 51.58 51.9461 51.5708 51.6254 5,053
05/16/2019 51.64 52.34 51.64 52.1836 6,376
05/15/2019 50.88 51.9821 50.88 51.7185 3,916
05/14/2019 50.25 51.17 50.25 51.1262 4,114
05/13/2019 50.39 50.51 50.15 50.2046 5,386
05/10/2019 51.82 51.82 50.7 51.1809 6,035
05/09/2019 51.94 52.0819 51.54 52.0114 5,331
05/08/2019 52.6 52.75 52.55 52.5784 3,945
05/07/2019 53.16 53.2 52.4 52.68 5,486
05/06/2019 52.73 53.45 52.6578 53.411 5,912
05/03/2019 53.07 53.9095 53.07 53.9095 5,857
05/02/2019 53.22 53.32 52.627 52.8128 6,021
05/01/2019 53.6723 53.71 53.2189 53.2189 3,259
04/30/2019 53.05 53.11 52.65 52.6714 2,626
04/29/2019 52.9 53.0709 52.8 53 2,422
04/26/2019 52.45 53.0148 52.45 52.93 5,591
04/25/2019 52.0648 52.355 51.88 52.2922 6,475
04/24/2019 52.42 52.42 51.6514 51.966 4,538
04/23/2019 51.9907 52.2649 51.9907 52.2489 7,919
04/22/2019 51.17 51.7047 50.87 51.7047 3,302
*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?



Smart Portfolio