Quantcast

Historical Stock Prices

(ETF)
SJNK 
$26.72
*  
0.12
0.45%
Get SJNK Alerts
*Delayed - data as of Nov. 16, 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
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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 26.76 26.77 26.69 26.72 13,438,200
11/15/2018 26.74 26.84 26.7011 26.84 1,243,116
11/14/2018 26.93 26.96 26.79 26.83 2,136,801
11/13/2018 26.93 26.95 26.86 26.89 2,326,635
11/12/2018 27.03 27.04 26.9 26.91 4,876,352
11/09/2018 27.12 27.12 27.03 27.05 1,431,722
11/08/2018 27.17 27.21 27.14 27.14 2,276,664
11/07/2018 27.11 27.19 27.11 27.19 2,740,419
11/06/2018 27.07 27.09 27.055 27.08 496,104
11/05/2018 27.03 27.07 27.02 27.07 1,425,321
11/02/2018 27.08 27.09 26.98 27.05 2,246,473
11/01/2018 26.98 27.07 26.97 27.05 4,658,748
10/31/2018 27.09 27.15 27.06 27.06 2,195,681
10/30/2018 27.02 27.07 26.98 27.06 2,159,778
10/29/2018 27.14 27.15 26.99 27.03 2,527,016
10/26/2018 27.08 27.14 27.05 27.09 2,770,037
10/25/2018 27.13 27.16 27.1 27.14 1,191,668
10/24/2018 27.22 27.23 27.0756 27.09 1,426,255
10/23/2018 27.15 27.22 27.14 27.21 5,840,266
10/22/2018 27.24 27.29 27.22 27.26 2,349,803
10/19/2018 27.24 27.256 27.19 27.2 2,717,647
10/18/2018 27.24 27.27 27.19 27.21 2,557,948
10/17/2018 27.29 27.32 27.27 27.28 1,461,481
10/16/2018 27.27 27.3279 27.27 27.3 1,968,818
10/15/2018 27.28 27.3 27.24 27.26 6,019,304
10/12/2018 27.3 27.3334 27.22 27.29 8,076,065
10/11/2018 27.22 27.2799 27.165 27.19 2,239,105
10/10/2018 27.28 27.2829 27.17 27.18 4,534,354
10/09/2018 27.32 27.34 27.29 27.3 1,879,991
10/08/2018 27.35 27.35 27.28 27.32 972,775
10/05/2018 27.42 27.42 27.34 27.36 2,721,398
10/04/2018 27.45 27.45 27.355 27.4 2,464,673
10/03/2018 27.53 27.535 27.46 27.48 2,028,371
10/02/2018 27.52 27.54 27.5 27.51 1,658,683
10/01/2018 27.51 27.53 27.49 27.52 1,743,956
09/28/2018 27.57 27.6 27.57 27.59 952,008
09/27/2018 27.57 27.6 27.555 27.58 1,574,879
09/26/2018 27.54 27.58 27.53 27.54 958,043
09/25/2018 27.52 27.53 27.5 27.53 1,369,990
09/24/2018 27.49 27.539 27.49 27.53 745,256
09/21/2018 27.52 27.53 27.5 27.51 815,149
09/20/2018 27.5 27.52 27.49 27.51 571,675
09/19/2018 27.52 27.53 27.48 27.48 1,405,149
09/18/2018 27.52 27.54 27.51 27.52 760,825
09/17/2018 27.54 27.54 27.49 27.51 489,922
09/14/2018 27.51 27.54 27.5 27.53 713,397
09/13/2018 27.5 27.52 27.4902 27.5 1,559,675
09/12/2018 27.46 27.5 27.45 27.49 2,255,329
09/11/2018 27.39 27.44 27.39 27.44 827,249
09/10/2018 27.43 27.43 27.4 27.4 597,123
09/07/2018 27.36 27.39 27.351 27.37 829,988
09/06/2018 27.4 27.41 27.36 27.38 809,031
09/05/2018 27.4 27.4 27.37 27.37 1,222,240
09/04/2018 27.42 27.42 27.35 27.38 4,344,641
08/31/2018 27.54 27.56 27.53 27.55 1,355,234
08/30/2018 27.55 27.55 27.51 27.51 1,504,685
08/29/2018 27.55 27.56 27.52 27.53 1,539,675
08/28/2018 27.56 27.56 27.53 27.54 1,350,791
08/27/2018 27.53 27.56 27.53 27.55 313,473
08/24/2018 27.53 27.55 27.52 27.54 1,330,932
08/23/2018 27.51 27.53 27.485 27.5 963,278
08/22/2018 27.51 27.52 27.5 27.52 635,353
08/21/2018 27.49 27.52 27.48 27.5 3,314,447
08/20/2018 27.47 27.49 27.46 27.47 838,761
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
*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