Quantcast

Historical Stock Prices

(ETF)
SPFF 
$11.6
*  
0.05
0.43%
Get SPFF Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SPFF 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 11.62 11.634 11.58 11.6 95,952
03/21/2019 11.65 11.65 11.605 11.65 85,603
03/20/2019 11.6 11.6234 11.56 11.61 81,036
03/19/2019 11.65 11.6842 11.62 11.63 73,736
03/18/2019 11.61 11.66 11.61 11.645 46,071
03/15/2019 11.56 11.6327 11.56 11.6219 103,295
03/14/2019 11.6 11.63 11.6 11.6124 19,129
03/13/2019 11.64 11.67 11.59 11.634 275,089
03/12/2019 11.59 11.64 11.57 11.6 205,941
03/11/2019 11.58 11.6 11.55 11.595 119,734
03/08/2019 11.57 11.61 11.56 11.59 95,826
03/07/2019 11.62 11.62 11.58 11.6 75,309
03/06/2019 11.75 11.75 11.6 11.616 56,287
03/05/2019 11.67 11.67 11.59 11.6 98,352
03/04/2019 11.67 11.68 11.6207 11.665 97,463
03/01/2019 11.56 11.68 11.55 11.63 723,545
02/28/2019 11.563 11.59 11.55 11.56 82,887
02/27/2019 11.58 11.59 11.56 11.59 50,731
02/26/2019 11.59 11.59 11.56 11.58 57,076
02/25/2019 11.5 11.63 11.5 11.59 88,072
02/22/2019 11.6 11.6 11.5701 11.59 35,585
02/21/2019 11.61 11.61 11.55 11.5794 42,783
02/20/2019 11.57 11.62 11.57 11.59 255,290
02/19/2019 11.52 11.59 11.52 11.57 105,537
02/15/2019 11.46 11.58 11.46 11.55 124,754
02/14/2019 11.46 11.49 11.4504 11.49 27,974
02/13/2019 11.45 11.49 11.45 11.489 44,262
02/12/2019 11.5 11.5 11.43 11.4711 40,439
02/11/2019 11.39 11.45 11.39 11.42 42,757
02/08/2019 11.41 11.43 11.39 11.4 52,827
02/07/2019 11.42 11.4434 11.4 11.41 38,875
02/06/2019 11.46 11.4864 11.44 11.48 90,874
02/05/2019 11.46 11.5 11.44 11.5 53,285
02/04/2019 11.47 11.51 11.47 11.49 42,309
02/01/2019 11.51 11.5635 11.49 11.49 133,355
01/31/2019 11.54 11.5799 11.525 11.54 89,226
01/30/2019 11.4906 11.55 11.4768 11.51 40,366
01/29/2019 11.41 11.49 11.41 11.46 74,886
01/28/2019 11.5 11.5 11.41 11.454 141,342
01/25/2019 11.4 11.4738 11.4 11.47 47,757
01/24/2019 11.34 11.42 11.34 11.405 31,970
01/23/2019 11.37 11.38 11.35 11.37 39,224
01/22/2019 11.39 11.4 11.3414 11.37 65,972
01/18/2019 11.39 11.3994 11.3433 11.37 36,974
01/17/2019 11.28 11.3391 11.28 11.335 62,509
01/16/2019 11.35 11.37 11.3135 11.34 33,436
01/15/2019 11.3 11.34 11.3 11.3205 25,717
01/14/2019 11.32 11.32 11.3 11.3105 67,363
01/11/2019 11.29 11.34 11.2807 11.34 75,889
01/10/2019 11.27 11.28 11.25 11.275 27,235
01/09/2019 11.28 11.3034 11.26 11.2732 256,702
01/08/2019 11.28 11.38 11.24 11.27 42,750
01/07/2019 11.23 11.28 11.17 11.26 157,789
01/04/2019 11.13 11.22 11.13 11.22 26,535
01/03/2019 11.13 11.1699 11.08 11.12 45,426
01/02/2019 10.94 11.15 10.94 11.15 50,896
12/31/2018 11.04 11.06 10.99 11.03 105,090
12/28/2018 10.98 10.99 10.83 10.99 190,303
12/27/2018 10.99 10.99 10.875 10.96 154,397
12/26/2018 10.9 10.99 10.9 10.99 128,563
12/24/2018 10.94 10.9735 10.9 10.92 53,634
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for SPFF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio