Quantcast

Historical Stock Prices

(ETF)
SMHD 
$15.9849
*  
0.1436
0.91%
Get SMHD Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SMHD 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 18-OCT-2018 TO 18-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.
01/18/2019 15.9 16.11 15.8601 15.9849 44,031
01/17/2019 15.92 15.99 15.7301 15.8413 27,799
01/16/2019 15.75 15.97 15.7001 15.8898 25,732
01/15/2019 15.8563 16.1 15.6501 15.855 51,545
01/14/2019 15.98 16.08 15.5762 15.76 51,174
01/11/2019 15.95 16.2568 15.679 16.1699 44,019
01/10/2019 16.29 16.7 15.81 16.6 81,154
01/09/2019 16 16.29 15.5 16.29 139,525
01/08/2019 15.78 15.99 15.4338 15.8899 132,808
01/07/2019 14.98 15.72 14.51 15.72 152,575
01/04/2019 13.99 15 13.9 14.95 226,074
01/03/2019 13.67 13.8699 13.22 13.76 86,185
01/02/2019 12.95 13.76 12.7501 13.65 47,421
12/31/2018 13.25 13.25 12.91 13.1343 78,988
12/28/2018 13.02 13.5768 12.96 13.0625 69,458
12/27/2018 13.29 13.4 12.4911 12.9562 80,423
12/26/2018 12 13.1 12 13.0927 85,861
12/24/2018 12.5 12.7635 11.9 12 71,161
12/21/2018 13 13.7363 12.5 12.75 75,683
12/20/2018 14.05 14.18 13 13 52,929
12/19/2018 14.17 14.503 14.05 14.07 47,459
12/18/2018 14.25 14.65 14.07 14.1927 55,566
12/17/2018 15.2 15.2 14.0572 14.3549 72,786
12/14/2018 15.18 15.8 15.15 15.1553 87,445
12/13/2018 16 16.24 15.1 15.26 210,335
12/12/2018 16.33 16.4 16.1495 16.35 30,031
12/11/2018 15.94 16.4727 15.91 16.24 44,904
12/10/2018 16 16 15.6601 15.925 41,656
12/07/2018 16.07 16.2 15.72 15.8 46,765
12/06/2018 15.6 16.1 15.6 16.1 44,925
12/04/2018 16.33 16.3887 16.05 16.13 39,658
12/03/2018 16.5 16.55 16 16.1 50,635
11/30/2018 16.4 16.4311 16.1401 16.4 30,527
11/29/2018 16.2 16.5 15.8501 16.35 44,248
11/28/2018 16.1 16.2 15.682 16.2 25,748
11/27/2018 15.9831 16.2 15.9001 16.1 8,316
11/26/2018 15.95 16.2701 15.95 16.12 22,654
11/23/2018 15.7168 15.9491 15.6 15.9491 5,728
11/21/2018 15.73 16.17 15.6001 15.8501 23,103
11/20/2018 15.76 16.255 15.5 15.6 50,908
11/19/2018 15.87 16.45 15.8301 16.45 29,984
11/16/2018 15.71 16.1733 15.4101 15.8301 43,979
11/15/2018 16.08 16.08 15.3299 15.7 37,810
11/14/2018 16.1324 16.18 15.54 15.985 36,794
11/13/2018 16.2842 16.35 16 16.0001 21,715
11/12/2018 16.53 16.5309 16.14 16.15 57,622
11/09/2018 16.41 16.7478 16.41 16.53 40,475
11/08/2018 16.84 16.93 16.6801 16.84 14,444
11/07/2018 16.56 16.96 16.56 16.84 25,326
11/06/2018 16.4147 16.48 16.4001 16.47 17,363
11/05/2018 16.25 16.46 16.2409 16.4599 18,705
11/02/2018 16.19 16.29 16.01 16.2869 27,701
11/01/2018 16.2381 16.2873 15.9 16.19 16,278
10/31/2018 16.2 16.2 15.7145 15.7701 44,992
10/30/2018 15.74 16.21 15.7 15.99 23,726
10/29/2018 15.66 16.2505 15.35 15.73 173,716
10/26/2018 16.1 16.1 15.1363 15.63 147,898
10/25/2018 16.24 16.42 15.6401 16.41 75,526
10/24/2018 15.85 16.48 15.8 15.8 63,800
10/23/2018 15.85 15.9029 15.33 15.83 103,379
10/22/2018 16.26 16.5575 15.93 15.93 59,970
10/19/2018 16.17 16.35 16.0719 16.22 42,377
10/18/2018 16.24 16.67 15.9101 16.21 43,652
*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