Quantcast

Dow Jones Wilshire Small Cap Index Historical Stock Prices

(ETF)
SLY 
$65.67
*  
0.67
1.03%
Get SLY Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 21-OCT-2018 TO 21-JAN-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 65.12 65.90 65.12 65.67 100,639
01/18/2019 65.3 65.9 65.12 65.67 101,017
01/17/2019 64.08 65.15 64.08 65 204,714
01/16/2019 63.94 64.5591 63.8485 64.39 61,914
01/15/2019 63.54 63.896 63.2861 63.89 76,698
01/14/2019 63.63 63.93 63.38 63.43 136,696
01/11/2019 63.64 64.093 63.48 64 54,399
01/10/2019 63.21 63.8756 62.92 63.83 375,427
01/09/2019 63.25 63.8399 63.1 63.62 74,379
01/08/2019 62.57 63 62.09 62.9998 100,405
01/07/2019 61.15 62.43 61.04 62.04 94,903
01/04/2019 59.85 61.352 59.8221 61.17 91,451
01/03/2019 59.91 60.1266 58.87 59.07 131,579
01/02/2019 59.19 60.4987 58.84 60.19 154,423
12/31/2018 59.99 60.14 59.0343 59.97 350,837
12/28/2018 59.43 60.51 59.04 59.66 1,603,868
12/27/2018 58.07 59.33 57.3572 59.33 418,008
12/26/2018 56.53 59.0362 56.3 59.01 508,524
12/24/2018 57.19 57.5 56.32 56.32 251,434
12/21/2018 59.32 59.5 57.5854 57.7064 306,108
12/20/2018 59.62 60.01 58.44 58.9402 420,946
12/19/2018 61.24 61.9179 59.55 59.87 222,765
12/18/2018 61.59 62.1772 61.0862 61.2758 150,207
12/17/2018 62.41 62.88 61.01 61.13 135,593
12/14/2018 63.01 63.736 62.38 62.6 115,747
12/13/2018 64.71 64.9496 63.47 63.56 57,360
12/12/2018 64.56 65.3745 64.51 64.58 53,707
12/11/2018 64.82 65.0399 63.51 63.93 187,508
12/10/2018 64.46 64.6575 63.22 63.93 249,610
12/07/2018 65.67 66.18 64.07 64.46 78,418
12/06/2018 64.86 65.65 64.12 65.6499 108,087
12/04/2018 68.97 69.0653 65.75 65.85 111,402
12/03/2018 69.41 69.54 68.1101 68.99 115,983
11/30/2018 68.01 68.64 67.91 68.59 65,519
11/29/2018 68.16 68.52 67.68 68.07 62,930
11/28/2018 67 68.45 66.302 68.41 70,773
11/27/2018 67.04 67.24 66.692 66.78 38,024
11/26/2018 67.23 67.6716 66.9335 67.31 81,727
11/23/2018 66.15 67.19 66.15 66.69 150,038
11/21/2018 66.39 67.29 66.2492 66.67 73,375
11/20/2018 66.52 67.0226 65.91 66.06 125,732
11/19/2018 68.21 68.46 67.0401 67.27 45,285
11/16/2018 67.71 68.5 67.56 68.36 60,459
11/15/2018 66.96 68.22 66.9123 68.15 56,518
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
*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