Quantcast

Historical Stock Prices

(ETF)
SJNK 
$27.45
*  
0.02
0.07%
Get SJNK Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading SJNK 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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 27.44 27.47 27.4281 27.45 586,986
08/16/2018 27.42 27.45 27.42 27.43 1,047,940
08/15/2018 27.44 27.45 27.4 27.42 808,674
08/14/2018 27.43 27.46 27.43 27.45 1,213,998
08/13/2018 27.41 27.436 27.39 27.41 962,060
08/10/2018 27.43 27.45 27.39 27.4 1,686,984
08/09/2018 27.5 27.5 27.43 27.45 634,345
08/08/2018 27.5 27.51 27.48 27.49 1,478,025
08/07/2018 27.49 27.51 27.47 27.49 443,562
08/06/2018 27.46 27.5 27.44 27.47 858,523
08/03/2018 27.45 27.46 27.43 27.45 438,215
08/02/2018 27.41 27.45 27.405 27.44 1,017,422
08/01/2018 27.42 27.44 27.38 27.43 3,203,707
07/31/2018 27.53 27.55 27.52 27.54 1,417,238
07/30/2018 27.47 27.5 27.4601 27.49 830,848
07/27/2018 27.47 27.49 27.45 27.47 909,470
07/26/2018 27.47 27.5 27.47 27.48 843,743
07/25/2018 27.46 27.48 27.43 27.48 585,409
07/24/2018 27.44 27.46 27.42 27.46 926,609
07/23/2018 27.44 27.44 27.4 27.41 968,547
07/20/2018 27.41 27.43 27.3883 27.41 597,801
07/19/2018 27.38 27.4 27.38 27.39 803,195
07/18/2018 27.38 27.41 27.38 27.41 984,862
07/17/2018 27.37 27.39 27.37 27.37 1,371,894
07/16/2018 27.38 27.405 27.37 27.38 1,471,495
07/13/2018 27.39 27.41 27.37 27.38 1,428,302
07/12/2018 27.34 27.38 27.33 27.37 630,428
07/11/2018 27.32 27.33 27.3 27.32 553,651
07/10/2018 27.35 27.37 27.33 27.33 959,998
07/09/2018 27.34 27.37 27.3 27.34 1,002,183
07/06/2018 27.27 27.31 27.254 27.29 1,593,186
07/05/2018 27.2 27.27 27.19 27.24 969,600
07/03/2018 27.21 27.21 27.16 27.18 1,117,776
07/02/2018 27.16 27.18 27.12 27.17 952,470
06/29/2018 27.35 27.38 27.29 27.29 1,406,191
06/28/2018 27.34 27.35 27.28 27.33 814,059
06/27/2018 27.43 27.46 27.37 27.39 1,299,038
06/26/2018 27.45 27.45 27.41 27.44 1,317,771
06/25/2018 27.47 27.47 27.4142 27.45 1,086,776
06/22/2018 27.49 27.52 27.47 27.48 1,015,038
06/21/2018 27.52 27.52 27.45 27.47 2,136,697
06/20/2018 27.52 27.53 27.49 27.5 2,232,151
06/19/2018 27.47 27.51 27.47 27.5 1,087,181
06/18/2018 27.5 27.53 27.48 27.51 1,317,251
06/15/2018 27.5 27.53 27.49 27.51 763,983
06/14/2018 27.52 27.535 27.491 27.52 986,376
06/13/2018 27.47 27.5 27.4423 27.46 886,017
06/12/2018 27.45 27.48 27.44 27.47 1,092,430
06/11/2018 27.41 27.46 27.41 27.43 1,399,411
06/08/2018 27.39 27.41 27.37 27.38 1,151,594
06/07/2018 27.39 27.41 27.3601 27.4 1,955,940
06/06/2018 27.34 27.38 27.31 27.38 2,123,339
06/05/2018 27.32 27.34 27.3 27.34 1,789,263
06/04/2018 27.3 27.32 27.29 27.31 1,205,872
06/01/2018 27.27 27.28 27.25 27.26 1,501,861
05/31/2018 27.35 27.359 27.321 27.34 1,783,987
05/30/2018 27.32 27.36 27.315 27.35 2,309,489
05/29/2018 27.34 27.35 27.26 27.28 7,044,260
05/25/2018 27.38 27.4 27.35 27.37 1,715,617
05/24/2018 27.39 27.42 27.36 27.4 1,648,088
05/23/2018 27.38 27.41 27.37 27.41 1,477,945
05/22/2018 27.4 27.44 27.38 27.39 3,033,518
05/21/2018 27.38 27.42 27.37 27.4 1,860,951
05/18/2018 27.38 27.38 27.3529 27.37 795,138
05/17/2018 27.35 27.4 27.346 27.38 1,090,538
*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