Quantcast

Historical Stock Prices

(ETF)
SPLB 
$25.44
*  
0.03
0.12%
Get SPLB Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SPLB 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 19-JUL-2018 TO 19-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.
10/19/2018 25.48 25.48 25.42 25.44 85,175
10/18/2018 25.48 25.58 25.47 25.47 135,022
10/17/2018 25.63 25.65 25.55 25.55 197,229
10/16/2018 25.66 25.68 25.6024 25.6799 355,460
10/15/2018 25.66 25.69 25.59 25.59 85,574
10/12/2018 25.69 25.73 25.66 25.66 397,305
10/11/2018 25.56 25.75 25.56 25.68 158,750
10/10/2018 25.53 25.58 25.4 25.51 106,944
10/09/2018 25.56 25.63 25.52 25.61 56,222
10/08/2018 25.53 25.55 25.4502 25.48 57,426
10/05/2018 25.59 25.63 25.4334 25.52 68,370
10/04/2018 25.71 25.73 25.62 25.69 135,129
10/03/2018 26.02 26.02 25.715 25.82 369,501
10/02/2018 26.09 26.1393 26.06 26.09 49,990
10/01/2018 26.06 26.06 25.99 26.01 195,761
09/28/2018 26.25 26.2799 26.16 26.17 64,763
09/27/2018 26.16 26.2293 26.15 26.22 122,503
09/26/2018 26.11 26.19 26.045 26.19 93,396
09/25/2018 26.01 26.05 25.99 26.05 50,222
09/24/2018 26.08 26.15 26.04 26.06 284,816
09/21/2018 26.12 26.17 26.11 26.13 146,863
09/20/2018 26.01 26.165 26.01 26.16 50,932
09/19/2018 26.04 26.04 25.917 25.99 53,634
09/18/2018 26.17 26.18 26.06 26.09 63,553
09/17/2018 26.26 26.31 26.23 26.29 32,703
09/14/2018 26.25 26.3 26.22 26.3 81,985
09/13/2018 26.34 26.36 26.2871 26.3 73,505
09/12/2018 26.27 26.27 26.233 26.255 233,952
09/11/2018 26.14 26.17 26.09 26.15 88,312
09/10/2018 26.16 26.22 26.1315 26.22 25,358
09/07/2018 26.13 26.13 26.06 26.085 57,930
09/06/2018 26.15 26.2586 26.15 26.24 336,508
09/05/2018 26.15 26.15 26.09 26.13 29,221
09/04/2018 26.12 26.16 26.09 26.16 88,597
08/31/2018 26.52 26.52 26.31 26.34 295,034
08/30/2018 26.51 26.51 26.39 26.41 80,062
08/29/2018 26.46 26.4606 26.4064 26.43 65,186
08/28/2018 26.49 26.51 26.435 26.47 44,127
08/27/2018 26.58 26.59 26.52 26.55 176,685
08/24/2018 26.53 26.63 26.49 26.61 99,221
08/23/2018 26.61 26.6131 26.5549 26.58 298,958
08/22/2018 26.63 26.66 26.5295 26.55 109,652
08/21/2018 26.61 26.61 26.54 26.57 164,724
08/20/2018 26.65 26.67 26.6199 26.62 87,541
08/17/2018 26.53 26.58 26.47 26.54 194,972
08/16/2018 26.47 26.5 26.4212 26.48 62,734
08/15/2018 26.36 26.44 26.36 26.41 85,702
08/14/2018 26.39 26.39 26.29 26.35 367,648
08/13/2018 26.29 26.33 26.28 26.29 153,211
08/10/2018 26.25 26.39 26.25 26.34 132,817
08/09/2018 26.34 26.35 26.29 26.34 63,218
08/08/2018 26.3 26.31 26.26 26.26 187,097
08/07/2018 26.43 26.43 26.31 26.32 228,269
08/06/2018 26.5 26.545 26.4 26.4 156,458
08/03/2018 26.36 26.4199 26.3476 26.4 80,778
08/02/2018 26.27 26.29 26.2103 26.29 85,845
08/01/2018 26.2 26.3135 26.1848 26.265 33,501
07/31/2018 26.46 26.5 26.44 26.47 202,282
07/30/2018 26.4 26.4 26.3101 26.32 359,451
07/27/2018 26.53 26.53 26.41 26.42 375,269
07/26/2018 26.46 26.4669 26.3748 26.39 89,895
07/25/2018 26.41 26.418 26.33 26.37 92,424
07/24/2018 26.18 26.31 26.18 26.29 89,138
07/23/2018 26.28 26.28 26.12 26.13 58,819
07/20/2018 26.44 26.44 26.2548 26.285 373,988
07/19/2018 26.47 26.54 26.46 26.51 203,466
*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