Quantcast

AAM S&P 500 High Dividend Value ETF Historical Stock Prices

(ETF)
SPDV 
$26.4901
*  
0.1498
0.56%
Get SPDV Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading SPDV now


Community Rating:
View:    SPDV After Hours
 
 
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 16-JUL-2018 TO 16-OCT-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 26.60 26.62 26.4901 26.4901 6,799
10/16/2018 26.21 26.6399 26.21 26.6399 5,830
10/15/2018 26.26 26.3424 26.21 26.21 15,083
10/12/2018 26.3462 26.35 26.0576 26.0576 16,338
10/11/2018 26.644 26.71 26 26.05 154,463
10/10/2018 27.05 27.17 26.63 26.63 11,071
10/09/2018 27.47 27.47 27.2 27.2 5,818
10/08/2018 27.34 27.4258 27.27 27.4258 3,686
10/05/2018 27.2643 27.27 27.2643 27.27 573
10/04/2018 27.411 27.43 27.29 27.29 5,520
10/03/2018 27.57 27.63 27.4705 27.4705 4,238
10/02/2018 27.44 27.5399 27.43 27.4899 9,303
10/01/2018 27.57 27.57 27.51 27.51 916
09/28/2018 27.3799 27.49 27.3799 27.46 20,868
09/27/2018 27.46 27.4966 27.46 27.4966 916
09/26/2018 27.587 27.7099 27.48 27.48 13,853
09/25/2018 27.71 27.729 27.6081 27.6299 4,343
09/24/2018 27.879 27.879 27.7084 27.7084 16,397
09/21/2018 27.989 28.01 27.9381 27.9381 1,762
09/20/2018 27.7401 27.87 27.7401 27.87 3,102
09/19/2018 27.75 27.83 27.676 27.676 54,421
09/18/2018 27.68 27.83 27.68 27.7526 6,199
09/17/2018 27.85 27.85 27.7544 27.7544 2,182
09/14/2018 27.75 27.782 27.63 27.782 3,516
09/13/2018 27.84 27.84 27.7198 27.76 9,519
09/12/2018 27.6875 27.694 27.6687 27.69 2,112
09/11/2018 27.6272 27.6577 27.6177 27.6177 3,277
09/10/2018 27.7548 27.7548 27.67 27.67 7,272
09/07/2018 27.67 27.67 27.495 27.51 5,098
09/06/2018 27.68 27.7 27.64 27.64 1,414
09/05/2018 27.64 27.71 27.54 27.68 2,633
09/04/2018 27.62 27.62 27.4999 27.4999 1,422
08/31/2018 27.88 27.88 27.68 27.77 4,324
08/30/2018 28.07 28.07 27.8201 27.849 3,187
08/29/2018 27.9 28.0594 27.9 28.02 2,148
08/28/2018 28.0373 28.0499 27.9666 27.97 12,041
08/27/2018 28.06 28.06 27.97 27.99 12,960
08/24/2018 27.9 27.91 27.773 27.9 7,618
08/23/2018 27.74 27.77 27.74 27.77 4,425
08/22/2018 27.889 27.8988 27.8 27.8 22,349
08/21/2018 28 28.01 27.93 27.9499 8,749
08/20/2018 27.83 27.93 27.75 27.9199 7,556
08/17/2018 27.5899 27.78 27.56 27.7141 14,047
08/16/2018 27.52 27.57 27.52 27.557 1,557
08/15/2018 27.12 27.28 27.12 27.2671 7,710
08/14/2018 27.46 27.46 27.46 27.46 293
08/13/2018 27.23 27.29 27.174 27.2466 3,137
08/10/2018 27.4 27.4 27.241 27.241 557
08/09/2018 27.35 27.44 27.35 27.44 1,710
08/08/2018 27.49 27.49 27.381 27.4278 2,193
08/07/2018 27.5 27.5402 27.5 27.5164 8,301
08/06/2018 27.47 27.48 27.4 27.445 4,849
08/03/2018 27.41 27.44 27.36 27.44 2,092
08/02/2018 27.084 27.22 27.071 27.22 2,429
08/01/2018 27.4264 27.4264 27.4264 27.4264 00
07/31/2018 27.4 27.4264 27.3901 27.4264 14,594
07/30/2018 27.2 27.2 27.1632 27.1632 763
07/27/2018 27.0864 27.1 27.0864 27.1 1,089
07/26/2018 27.345 27.37 27.27 27.32 13,926
07/25/2018 27.063 27.08 27.051 27.051 861
07/24/2018 27.2 27.2 27.06 27.0944 1,873
07/23/2018 27.0152 27.0152 27.0152 27.0152 629
07/20/2018 27.07 27.07 27.009 27.009 1,337
07/19/2018 27.111 27.165 27.11 27.1608 1,640
07/18/2018 27.04 27.119 27.04 27.0701 6,801
07/17/2018 27.04 27.0411 27.018 27.0411 625
07/16/2018 26.98 27.03 26.9399 26.97 6,248
*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