Quantcast

Historical Stock Prices

(ETF)
SEF 
$22.601
*  
0.019
0.08%
Get SEF Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading SEF 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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 22.6 22.609 22.6 22.601 3,702
07/19/2018 22.4 22.62 22.4 22.62 10,715
07/18/2018 22.5252 22.5252 22.4138 22.4399 14,121
07/17/2018 22.67 22.7 22.639 22.66 2,855
07/16/2018 22.77 22.84 22.67 22.695 13,046
07/13/2018 22.82 23.0076 22.82 22.9 16,623
07/12/2018 22.79 22.9011 22.79 22.831 4,421
07/11/2018 22.8 22.88 22.7686 22.85 35,505
07/10/2018 22.82 22.82 22.701 22.761 3,145
07/09/2018 22.95 22.95 22.73 22.73 64,270
07/06/2018 23.1601 23.1601 23.0495 23.08 3,653
07/05/2018 23.34 23.34 23.2497 23.25 2,097
07/03/2018 23.1 23.3102 23.1 23.3102 3,910
07/02/2018 23.34 23.34 23.3186 23.3186 1,656
06/29/2018 23.06 23.12 23.03 23.12 5,765
06/28/2018 23.45 23.4849 23.18 23.18 14,470
06/27/2018 23.21 23.41 23.1 23.41 5,762
06/26/2018 23.19 23.27 23.13 23.2 15,533
06/25/2018 23 23.31 23 23.1631 8,783
06/22/2018 22.819 22.891 22.81 22.891 10,136
06/21/2018 22.88 22.9899 22.854 22.87 23,901
06/20/2018 22.77 22.8239 22.77 22.82 27,591
06/19/2018 22.86 23.0099 22.86 22.8648 4,729
06/18/2018 22.84 22.99 22.8 22.8 2,238
06/15/2018 22.85 22.85 22.85 22.85 384
06/14/2018 22.7364 22.81 22.7301 22.79 5,302
06/13/2018 22.57 22.674 22.54 22.674 2,097
06/12/2018 22.62 22.62 22.4878 22.57 1,571
06/11/2018 22.4 22.4622 22.4 22.4622 841
06/08/2018 22.55 22.55 22.55 22.55 00
06/07/2018 22.51 22.55 22.35 22.55 3,379
06/06/2018 22.62 22.64 22.605 22.62 1,047
06/05/2018 22.873 22.875 22.8622 22.875 1,084
06/04/2018 22.849 22.85 22.8 22.8 6,493
06/01/2018 23.33 23.33 22.89 22.89 2,523
05/31/2018 23 23.159 23 23.15 6,753
05/30/2018 23.27 23.27 22.9267 22.9726 18,863
05/29/2018 23.04 23.48 23.04 23.38 66,694
05/25/2018 22.82 22.87 22.82 22.82 3,177
05/24/2018 22.69 22.9299 22.69 22.77 8,155
05/23/2018 22.742 22.7798 22.74 22.76 1,270
05/22/2018 22.56 22.62 22.53 22.54 1,537
05/21/2018 22.8 22.8 22.66 22.7 13,949
05/18/2018 22.8478 22.88 22.8478 22.88 4,065
05/17/2018 22.76 22.78 22.7 22.72 4,451
05/16/2018 22.9 22.9 22.6478 22.74 1,138
05/15/2018 22.5 22.78 22.5 22.76 4,209
05/14/2018 22.58 22.66 22.5032 22.6544 4,631
05/11/2018 22.58 22.58 22.54 22.58 2,452
05/10/2018 22.72 22.72 22.5 22.54 16,435
05/09/2018 22.88 22.926 22.68 22.7 26,697
05/08/2018 23.04 23.106 22.9 22.98 8,832
05/07/2018 23.12 23.12 23.02 23.09 749
05/04/2018 23.58 23.58 23.18 23.24 590
05/03/2018 23.38 23.76 23.38 23.52 10,908
05/02/2018 23.18 23.38 23.18 23.36 3,764
05/01/2018 23.26 23.42 23.18 23.18 51,845
04/30/2018 23.02 23.24 23 23.24 4,879
04/27/2018 23.12 23.16 23.08 23.1 1,049
04/26/2018 23.28 23.28 23.12 23.14 2,898
04/25/2018 23.24 23.4296 23.2 23.26 3,982
04/24/2018 23.1 23.3202 23 23.2468 3,133
04/23/2018 23.08 23.16 23.06 23.16 1,826
04/20/2018 23.026 23.14 23.01 23.12 3,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SEF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio