Quantcast

Historical Stock Prices

(ETF)
SIMS 
$29.9538
*  
0.1375
0.46%
Get SIMS Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading SIMS 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 30.0622 30.0622 29.9538 29.9538 532
07/18/2019 29.786 29.8163 29.786 29.8163 157
07/17/2019 30.02 30.02 29.8863 29.8863 471
07/16/2019 30.1601 30.1872 30.1601 30.1872 305
07/15/2019 30.25 30.25 30.1001 30.1902 847
07/12/2019 30.3558 30.3558 30.3558 30.3558 05
07/11/2019 29.9 29.9 29.8 29.895 615
07/10/2019 30.01 30.01 29.9576 29.9576 263
07/09/2019 29.93 29.9647 29.9024 29.9647 357
07/08/2019 30.1588 30.1588 30.03 30.03 625
07/05/2019 30.3125 30.3125 30.3125 30.3125 123
07/03/2019 30.3507 30.4199 30.3507 30.4199 623
07/02/2019 30.31 30.31 30.2 30.2275 887
07/01/2019 30.54 30.54 30.4761 30.4761 868
06/28/2019 30.22 30.2267 30.22 30.2267 276
06/27/2019 29.85 29.8689 29.8463 29.8463 528
06/26/2019 29.22 29.61 29.22 29.6017 3,243
06/25/2019 29.4165 29.4165 29.4165 29.4165 29
06/24/2019 29.89 29.89 29.6541 29.6541 859
06/21/2019 29.8301 29.8301 29.8023 29.8023 223
06/20/2019 29.85 30.04 29.819 29.9 2,021
06/19/2019 29.58 29.6478 29.58 29.6478 280
06/18/2019 29.75 29.75 29.578 29.578 150
06/17/2019 29.16 29.16 28.9911 28.9911 282
06/14/2019 29.12 29.1714 29.12 29.1714 177
06/13/2019 29.435 29.435 29.4342 29.4342 268
06/12/2019 29.31 29.34 29.1958 29.29 27,806
06/11/2019 29.47 29.47 29.3132 29.3132 101
06/10/2019 29.62 29.62 29.3796 29.3796 589
06/07/2019 29.19 29.19 29.1548 29.1548 292
06/06/2019 28.76 28.8584 28.68 28.8584 280
06/05/2019 28.66 28.8706 28.66 28.8706 100
06/04/2019 28.48 28.7939 28.48 28.7939 239
06/03/2019 28.1693 28.18 28.0204 28.0204 320
05/31/2019 28.22 28.22 27.9012 27.9012 925
05/30/2019 28.39 28.39 28.3372 28.3372 102
05/29/2019 28.289 28.29 28.1718 28.1718 1,619
05/28/2019 28.3957 28.3957 28.3957 28.3957 151
05/24/2019 28.51 28.51 28.4519 28.4519 657
05/23/2019 28.5 28.5 28.31 28.3676 3,058
05/22/2019 28.93 28.93 28.8785 28.8785 119
05/21/2019 29.0076 29.0076 29.0076 29.0076 65
05/20/2019 28.6039 28.735 28.6039 28.6548 961
05/17/2019 29.1524 29.32 29.0129 29.0129 203
05/16/2019 29.53 29.53 29.3729 29.3823 299
05/15/2019 29.22 29.3191 29.22 29.3191 244
05/14/2019 28.92 29.11 28.92 29.0777 556
05/13/2019 28.94 28.94 28.7929 28.7929 337
05/10/2019 29.74 29.7492 29.32 29.7492 1,343
05/09/2019 29.49 29.8461 29.49 29.8461 377
05/08/2019 29.7175 29.72 29.6755 29.6755 789
05/07/2019 29.85 29.85 29.8029 29.8029 508
05/06/2019 29.83 30.0478 29.83 30.0478 523
05/03/2019 29.93 30.2923 29.93 30.2923 1,245
05/02/2019 29.859 29.859 29.5768 29.7165 2,516
05/01/2019 30.01 30.01 29.7333 29.7333 595
04/30/2019 29.84 29.84 29.75 29.821 1,154
04/29/2019 29.72 29.77 29.72 29.7301 493
04/26/2019 29.395 29.5897 29.395 29.5897 426
04/25/2019 29.5 29.538 29.4194 29.4194 285
04/24/2019 29.9 29.938 29.8042 29.8042 404
04/23/2019 29.5157 29.5797 29.5157 29.5797 790
04/22/2019 29.4126 29.425 29.3948 29.425 1,782
*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