Quantcast

Historical Stock Prices

SLQD 
$49.61
*  
unch
unch
Get SLQD Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading SLQD now
Exchange:NASDAQ

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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 49.6 49.62 49.59 49.61 57,147
09/20/2018 49.6 49.623 49.57 49.61 150,699
09/19/2018 49.6 49.61 49.57 49.57 209,516
09/18/2018 49.63 49.63 49.59 49.6 83,536
09/17/2018 49.6 49.64 49.59 49.64 234,011
09/14/2018 49.61 49.63 49.59 49.61 252,547
09/13/2018 49.65 49.66 49.59 49.62 104,822
09/12/2018 49.61 49.64 49.6 49.62 220,554
09/11/2018 49.62 49.62 49.58 49.59 72,893
09/10/2018 49.64 49.65 49.61 49.64 161,023
09/07/2018 49.65 49.65 49.61 49.63 69,232
09/06/2018 49.68 49.69 49.665 49.69 55,523
09/05/2018 49.65 49.67 49.62 49.66 76,013
09/04/2018 49.68 49.68 49.63 49.65 55,824
08/31/2018 49.8 49.81 49.77 49.81 181,663
08/30/2018 49.78 49.78 49.7484 49.77 105,832
08/29/2018 49.76 49.76 49.72 49.75 60,447
08/28/2018 49.75 49.77 49.7 49.76 171,315
08/27/2018 49.75 49.78 49.75 49.78 186,563
08/24/2018 49.77 49.8 49.7579 49.8 75,112
08/23/2018 49.79 49.7935 49.7567 49.77 43,004
08/22/2018 49.8 49.8 49.762 49.78 56,822
08/21/2018 49.79 49.79 49.74 49.76 255,224
08/20/2018 49.77 49.79 49.75 49.775 114,329
08/17/2018 49.73 49.75 49.7211 49.75 70,812
08/16/2018 49.71 49.74 49.7 49.73 81,726
08/15/2018 49.68 49.73 49.67 49.7 111,148
08/14/2018 49.68 49.69 49.66 49.69 77,644
08/13/2018 49.67 49.69 49.64 49.68 103,567
08/10/2018 49.66 49.68 49.62 49.65 59,685
08/09/2018 49.63 49.66 49.63 49.651 92,942
08/08/2018 49.6 49.64 49.6 49.62 943,468
08/07/2018 49.61 49.64 49.6 49.62 64,932
08/06/2018 49.64 49.65 49.6 49.64 147,770
08/03/2018 49.6 49.63 49.59 49.63 82,763
08/02/2018 49.57 49.59 49.54 49.59 55,488
08/01/2018 49.51 49.55 49.51 49.53 45,729
07/31/2018 49.64 49.68 49.64 49.68 42,790
07/30/2018 49.62 49.65 49.61 49.6348 73,167
07/27/2018 49.63 49.65 49.6148 49.63 41,025
07/26/2018 49.62 49.64 49.6 49.62 43,601
07/25/2018 49.63 49.64 49.591 49.63 124,694
07/24/2018 49.59 49.62 49.57 49.59 75,927
07/23/2018 49.6 49.61 49.575 49.59 146,823
07/20/2018 49.63 49.63 49.59 49.59 55,117
07/19/2018 49.58 49.63 49.56 49.63 52,048
07/18/2018 49.57 49.595 49.56 49.57 76,663
07/17/2018 49.59 49.59 49.56 49.58 51,820
07/16/2018 49.58 49.59 49.56 49.57 38,453
07/13/2018 49.59 49.62 49.57 49.61 60,767
07/12/2018 49.56 49.59 49.5302 49.56 61,196
07/11/2018 49.56 49.57 49.52 49.55 149,963
07/10/2018 49.53 49.569 49.51 49.52 108,918
07/09/2018 49.57 49.57 49.54 49.565 82,131
07/06/2018 49.56 49.58 49.54 49.56 201,007
07/05/2018 49.54 49.57 49.52 49.54 364,056
07/03/2018 49.49 49.55 49.48 49.5347 218,585
07/02/2018 49.55 49.55 49.49 49.51 1,068,561
06/29/2018 49.64 49.64 49.6 49.63 1,225,006
06/28/2018 49.64 49.64 49.62 49.64 2,536,267
06/27/2018 49.62 49.64 49.6 49.64 3,149,210
06/26/2018 49.56 49.59 49.56 49.59 1,884,946
06/25/2018 49.58 49.58 49.56 49.58 126,176
06/22/2018 49.53 49.56 49.53 49.55 60,063
06/21/2018 49.54 49.57 49.54 49.56 77,909
*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