Quantcast

Dow Jones U.S. Financials Index Historical Stock Prices

(ETF)
SKF 
$17.73
*  
0.02
0.11%
Get SKF Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading SKF now


Community Rating:
View:    SKF After Hours
 
 
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 24-JAN-2019 TO 24-APR-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.
16:00 17.86 18.0072 17.65 17.73 23,378
04/24/2019 17.88 17.93 17.683 17.75 15,301
04/23/2019 18.11 18.11 17.761 17.79 18,316
04/22/2019 18.06 18.15 18.0301 18.07 32,704
04/18/2019 17.93 17.98 17.84 17.93 9,389
04/17/2019 17.8 17.99 17.78 17.92 13,327
04/16/2019 18.05 18.05 17.87 17.89 35,592
04/15/2019 17.83 18.12 17.72 18.0607 9,024
04/12/2019 18.01 18.181 17.8459 17.86 70,120
04/11/2019 18.49 18.55 18.3 18.43 28,993
04/10/2019 18.7 18.759 18.5101 18.55 33,135
04/09/2019 18.56 18.8 18.56 18.74 29,946
04/08/2019 18.53 18.61 18.44 18.44 47,123
04/05/2019 18.49 18.57 18.4382 18.45 40,826
04/04/2019 18.61 18.61 18.48 18.53 12,456
04/03/2019 18.54 18.77 18.47 18.63 61,327
04/02/2019 18.81 18.89 18.69 18.73 71,308
04/01/2019 19.2 19.27 18.74 18.7601 87,626
03/29/2019 19.36 19.53 19.3 19.46 17,067
03/28/2019 19.83 19.8545 19.5101 19.53 33,128
03/27/2019 19.81 20.0338 19.67 19.84 50,047
03/26/2019 19.9 20.0201 19.69 19.69 50,027
03/25/2019 20.14 20.3099 19.8701 20.14 160,780
03/22/2019 19.56 20.0923 19.448 20.06 88,908
03/21/2019 19.48 19.6099 19.09 19.19 32,602
03/20/2019 18.87 19.37 18.87 19.33 71,038
03/19/2019 18.46 18.92 18.46 18.86 31,759
03/18/2019 18.72 18.72 18.48 18.57 15,591
03/15/2019 18.97 18.97 18.68 18.79 58,289
03/14/2019 19.11 19.11 18.91 18.95 19,064
03/13/2019 19.2 19.2 18.94 19.09 32,895
03/12/2019 19.33 19.37 19.25 19.33 39,904
03/11/2019 19.75 19.75 19.428 19.43 42,516
03/08/2019 20.41 20.41 19.89 19.9 53,882
03/07/2019 19.67 20 19.67 19.92 39,652
03/06/2019 19.3 19.5399 19.2359 19.53 46,266
03/05/2019 19.21 19.4399 19.2 19.2406 9,182
03/04/2019 18.97 19.4701 18.84 19.21 13,759
03/01/2019 18.91 19.1956 18.842 19.07 25,563
02/28/2019 19.23 19.23 19.06 19.21 16,440
02/27/2019 19.34 19.38 19.1601 19.1907 14,019
02/26/2019 19.38 19.45 19.107 19.29 27,275
02/25/2019 19.02 19.22 18.87 19.21 49,087
02/22/2019 19.28 19.28 19.1551 19.23 13,554
02/21/2019 19.2 19.41 19.15 19.26 17,408
02/20/2019 19.23 19.3245 19.12 19.1623 33,026
02/19/2019 19.4 19.5 19.16 19.23 92,914
02/15/2019 19.7 19.7 19.28 19.28 67,600
02/14/2019 19.84 20.085 19.75 19.95 64,364
02/13/2019 19.61 19.67 19.402 19.63 41,243
02/12/2019 20 20 19.68 19.77 89,922
02/11/2019 20.29 20.29 20.11 20.17 45,186
02/08/2019 20.29 20.7173 20.18 20.3 73,239
02/07/2019 20.03 20.43 20.03 20.15 73,417
02/06/2019 19.89 20.06 19.879 19.96 28,850
02/05/2019 19.77 20.0501 19.77 19.83 21,783
02/04/2019 20.03 20.26 19.85 19.86 52,180
02/01/2019 20.0712 20.2499 20 20.05 24,531
01/31/2019 20.62 20.62 20.2 20.3 63,022
01/30/2019 20.46 20.63 20.11 20.35 43,592
01/29/2019 20.59 20.66 20.47 20.57 20,779
01/28/2019 20.9 20.9 20.53 20.54 42,117
01/25/2019 20.66 20.7 20.3601 20.51 43,313
01/24/2019 21.19 21.19 20.83 20.92 18,979
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SKF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio