Quantcast

Dow Jones Wilshire Small Cap Index Historical Stock Prices

(ETF)
SLY 
$67.33
*  
0.45
0.66%
Get SLY Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading SLY now


Community Rating:
View:    SLY Pre-Market
 
 
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 14-AUG-2018 TO 14-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.
16:00 68.15 68.56 67.11 67.33 54,289
11/14/2018 68.27 68.56 67.11 67.33 54,523
11/13/2018 68.11 68.75 67.69 67.78 41,662
11/12/2018 69.22 69.22 67.9 67.97 38,113
11/09/2018 69.99 70.04 68.69 69.21 52,570
11/08/2018 70.25 70.61 70.1039 70.36 50,342
11/07/2018 69.98 70.56 69.44 70.56 69,572
11/06/2018 69.21 69.8069 69.21 69.67 83,434
11/05/2018 69.29 69.5999 68.6941 69.27 228,391
11/02/2018 69.08 69.51 68.62 69.21 144,546
11/01/2018 67.94 69.0106 67.91 68.82 174,411
10/31/2018 68.17 68.3892 67.45 67.54 73,683
10/30/2018 66.13 67.63 65.9382 67.57 68,251
10/29/2018 66.99 67.67 65.4001 66.12 89,833
10/26/2018 66.25 67.05 64.97 66.27 180,481
10/25/2018 65.77 67.2 65.77 66.87 150,678
10/24/2018 67.78 67.8799 65.4 65.5 105,678
10/23/2018 67.45 68.29 66.6515 67.85 97,888
10/22/2018 68.53 68.98 68.18 68.35 65,839
10/19/2018 69.27 69.52 68.1875 68.42 54,967
10/18/2018 70.16 70.24 68.8201 69.09 82,087
10/17/2018 70.61 70.702 69.699 70.4 65,404
10/16/2018 69.4 70.8989 68.86 70.81 86,775
10/15/2018 68.56 69.38 68.33 68.95 42,759
10/12/2018 69.68 69.68 67.96 68.64 75,159
10/11/2018 69.9 70.48 68.72 68.72 329,979
10/10/2018 72.01 72.1794 70.13 70.22 93,607
10/09/2018 72.34 72.755 72.11 72.16 132,150
10/08/2018 72.33 72.66 71.875 72.47 85,990
10/05/2018 73.34 73.38 71.92 72.53 66,936
10/04/2018 74 74.02 73.06 73.32 45,649
10/03/2018 73.78 74.508 73.5 74.2 72,006
10/02/2018 74.28 74.4699 73.41 73.53 93,649
10/01/2018 75.72 75.72 74.18 74.3 182,000
09/28/2018 74.98 75.66 74.98 75.47 156,649
09/27/2018 75.24 75.5599 75.1011 75.19 47,269
09/26/2018 75.92 75.96 75.0601 75.15 38,547
09/25/2018 75.93 75.96 75.7 75.76 36,001
09/24/2018 76.19 76.19 75.39 75.73 35,887
09/21/2018 76.99 77.16 76.4 76.42 52,075
09/20/2018 76.53 76.8654 76.33 76.86 56,477
09/19/2018 76.82 77.02 76.09 76.23 325,980
09/18/2018 76.64 76.95 76.6 76.7101 59,785
09/17/2018 77.38 77.38 76.4832 76.55 30,525
09/14/2018 76.83 77.4235 76.76 77.37 37,285
09/13/2018 77.03 77.0838 76.65 76.7252 46,427
09/12/2018 76.96 76.97 76.2899 76.893 95,943
09/11/2018 76.91 77.2613 76.6208 76.97 92,371
09/10/2018 77.27 77.4099 76.9407 77.04 31,959
09/07/2018 77 77.3589 76.65 76.87 105,878
09/06/2018 77.72 77.85 77.1456 77.1456 41,251
09/05/2018 77.68 77.7669 77.07 77.71 46,802
09/04/2018 77.94 78.1 77.2621 77.74 131,437
08/31/2018 77.6 78.2058 77.5 78.12 37,442
08/30/2018 77.79 78.12 77.521 77.74 33,431
08/29/2018 77.83 78.02 77.49 77.87 83,282
08/28/2018 77.94 78.05 77.4757 77.78 30,518
08/27/2018 77.99 78.25 77.7149 77.78 30,153
08/24/2018 77.51 77.74 77.46 77.68 75,869
08/23/2018 77.67 77.69 77.19 77.38 34,183
08/22/2018 77.39 77.67 77.32 77.65 268,243
08/21/2018 76.81 77.73 76.81 77.47 57,886
08/20/2018 76.47 76.76 76.185 76.54 33,157
08/17/2018 75.61 76.4 75.6 76.3 35,777
08/16/2018 75.49 76.0681 75.49 75.79 25,539
08/15/2018 75.79 75.9244 74.88 75.24 90,995
08/14/2018 75.37 76.16 75.2679 76.11 43,152
*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