Quantcast

Historical Stock Prices

(ETF)
SHE 
$69.3584
*  
1.6313
2.3%
Get SHE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SHE 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 70.101 70.3436 69.2173 69.3584 10,327
12/13/2018 71.18 71.4134 70.68 70.9897 4,209
12/12/2018 71.37 71.9203 71.1899 71.1899 14,919
12/11/2018 71.575 71.62 70.4044 70.7254 9,234
12/10/2018 70.84 70.84 69.48 70.7708 12,598
12/07/2018 72.4 72.4 70.5 70.7914 10,304
12/06/2018 71.43 72.11 70.35 72.11 40,287
12/04/2018 74.21 74.21 72.15 72.15 7,290
12/03/2018 75.3 75.3 73.84 74.31 10,747
11/30/2018 73.01 73.8 72.95 73.8 6,192
11/29/2018 72.9377 73.22 72.76 73.1351 5,507
11/28/2018 72.02 72.98 71.76 72.969 4,862
11/27/2018 71.39 71.7 71.14 71.7 9,404
11/26/2018 71.14 71.53 71.14 71.51 12,004
11/23/2018 70.61 71 70.61 70.71 3,270
11/21/2018 71.18 71.4499 70.9858 70.9858 6,003
11/20/2018 71.17 71.47 70.83 70.93 90,771
11/19/2018 73.07 73.07 71.9001 72.0349 9,700
11/16/2018 72.7899 73.17 72.7726 73.17 5,264
11/15/2018 71.8059 72.9501 71.5 72.7873 53,891
11/14/2018 73.2399 73.2399 72 72.5199 6,090
11/13/2018 73.04 73.3 72.54 72.72 10,082
11/12/2018 73.96 73.96 72.75 72.75 6,129
11/09/2018 73.86 73.9749 73.4821 73.9356 12,226
11/08/2018 74.35 74.6 74.21 74.35 7,744
11/07/2018 73.85 74.53 73.6964 74.5 12,674
11/06/2018 72.67 73.0781 72.67 73.0781 8,932
11/05/2018 72.24 72.715 72.24 72.679 14,182
11/02/2018 72.67 72.94 71.902 72.0699 4,454
11/01/2018 71.6 72.299 71.5 72.24 8,408
10/31/2018 71.75 72.0555 71.44 71.44 4,776
10/30/2018 70.09 70.85 69.91 70.85 6,214
10/29/2018 70.5 70.777 68.99 69.68 9,429
10/26/2018 69.797 69.9 69.25 69.64 9,435
10/25/2018 70.42 70.84 69.91 70.73 9,289
10/24/2018 71.81 71.81 70 70.1 5,250
10/23/2018 71.47 72.1 70.7 71.84 18,155
10/22/2018 72.89 72.89 72.3495 72.409 8,464
10/19/2018 73.2401 73.25 72.6305 72.64 9,481
10/18/2018 73.67 73.67 72.6823 72.9595 6,790
10/17/2018 73.84 73.96 73.36 73.69 72,721
10/16/2018 72.99 73.9 72.99 73.9 13,051
10/15/2018 72.5 72.91 72.4501 72.74 3,962
10/12/2018 72.83 72.83 71.6756 72.6197 12,880
10/11/2018 73.25 73.4499 71.71 71.71 12,466
10/10/2018 75.07 75.07 73.26 73.26 21,001
10/09/2018 75.34 75.6496 75.34 75.4 2,724
10/08/2018 75.48 75.59 75.07 75.59 2,568
10/05/2018 76.07 76.1 75.25 75.52 13,282
10/04/2018 76.37 76.37 75.5413 75.95 44,819
10/03/2018 76.7452 76.9271 76.545 76.61 8,504
10/02/2018 76.77 76.77 76.485 76.54 32,428
10/01/2018 77.11 77.11 76.68 76.68 4,768
09/28/2018 76.65 76.873 76.5501 76.74 13,757
09/27/2018 76.77 77.03 76.6612 76.7 8,276
09/26/2018 76.99 77.15 76.544 76.61 10,394
09/25/2018 77.22 77.22 76.8009 76.9 27,968
09/24/2018 77.54 77.54 76.9645 76.9905 8,598
09/21/2018 77.44 77.68 77.44 77.48 3,939
09/20/2018 77.83 78.06 77.69 78.05 4,182
09/19/2018 77.59 77.6267 77.4342 77.4359 4,726
09/18/2018 77.1901 77.62 77.1901 77.47 8,071
09/17/2018 77.37 77.37 77.0032 77.0299 3,883
09/14/2018 77.37 77.37 77.07 77.26 6,628
*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