Quantcast

Dow Jones Wilshire Small Cap Index Historical Stock Prices

(ETF)
SLY 
$76.86
*  
0.63
0.83%
Get SLY Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading SLY 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 20-JUN-2018 TO 20-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.
16:00 76.39 76.8654 76.33 76.86 56,477
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
08/13/2018 75.53 75.76 74.8958 75.09 47,899
08/10/2018 75.14 75.91 75.01 75.45 83,419
08/09/2018 75.47 75.93 75.47 75.59 397,250
08/08/2018 75.72 75.72 75.03 75.49 45,728
08/07/2018 75.78 75.95 75.56 75.61 131,385
08/06/2018 74.93 75.519 74.89 75.48 45,066
08/03/2018 75.24 75.49 74.55 74.94 66,448
08/02/2018 74.28 75.28 74.28 75.15 47,480
08/01/2018 74.62 74.67 73.9 74.5299 37,980
07/31/2018 73.78 74.75 73.78 74.57 37,294
07/30/2018 74.2 74.429 73.65 73.72 66,110
07/27/2018 75.43 75.49 73.9501 74 36,269
07/26/2018 74.64 75.49 74.64 75.29 32,035
07/25/2018 74.34 74.5 73.9 74.46 55,281
07/24/2018 75.36 75.55 74.0581 74.42 90,678
07/23/2018 75 75.26 74.6865 75.06 70,623
07/20/2018 75.16 75.4 75 75.04 32,522
07/19/2018 74.72 75.34 74.45 75.33 36,945
07/18/2018 74.42 74.82 74.197 74.82 55,651
07/17/2018 74 74.62 74 74.47 38,664
07/16/2018 74.44 74.5899 73.7568 74.04 65,347
07/13/2018 74.35 74.82 74.27 74.3 51,209
07/12/2018 74.52 74.609 73.95 74.38 29,184
07/11/2018 74.42 74.8793 74.13 74.19 57,819
07/10/2018 75.22 75.311 74.5 74.84 28,180
07/09/2018 74.91 75.1692 74.77 75.13 35,176
07/06/2018 74.1 74.79 74.1 74.57 34,241
07/05/2018 73.61 74 73.1645 74 94,027
07/03/2018 73.13 73.54 73.11 73.14 59,168
07/02/2018 71.86 73.06 71.7973 73.06 67,223
06/29/2018 72.78 73 72.3 72.3 59,864
06/28/2018 72.13 72.7 71.81 72.48 66,044
06/27/2018 73.61 73.65 72.31 72.31 63,821
06/26/2018 72.99 73.62 72.761 73.46 46,110
06/25/2018 73.78 73.7852 72.4379 72.9102 86,267
06/22/2018 74.5 74.5 73.67 74.25 64,922
06/21/2018 74.82 74.82 73.8389 74.09 83,008
06/20/2018 74.81 74.88 74.2752 74.81 59,869
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SLY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio