Quantcast

Historical Stock Prices

(ETF)
SPXB 
$79.77
*  
0.18
0.23%
Get SPXB Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SPXB 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 79.76 79.77 79.76 79.77 2,481
01/17/2019 79.6439 79.6439 79.59 79.59 437
01/16/2019 79.535 79.535 79.535 79.535 65
01/15/2019 79.42 79.54 79.42 79.455 859
01/14/2019 79.6281 79.6281 79.51 79.51 315
01/11/2019 79.6407 79.6407 79.6407 79.6407 02
01/10/2019 79.515 79.515 79.515 79.515 01
01/09/2019 79.5299 79.595 79.2401 79.595 3,560
01/08/2019 79.405 79.405 79.405 79.405 40
01/07/2019 79.342 79.342 79.325 79.325 502
01/04/2019 79.11 79.1924 79.0301 79.1924 5,249
01/03/2019 79.365 79.365 79.365 79.365 01
01/02/2019 79.08 79.18 78.82 79.174 10,276
12/31/2018 78.89 79.09 78.87 79.09 5,702
12/28/2018 78.8559 78.8559 78.8559 78.8559 1,086
12/27/2018 78.5754 78.5754 78.5754 78.5754 01
12/26/2018 78.61 78.6577 78.5238 78.5238 530
12/24/2018 79 79.1099 78.98 78.98 330
12/21/2018 79.04 79.31 79.04 79.0583 1,266
12/20/2018 79.82 79.82 79.0472 79.0472 2,398
12/19/2018 79.54 79.6 79.4852 79.4852 5,620
12/18/2018 79.345 79.345 79.345 79.345 02
12/17/2018 79.135 79.135 79.135 79.135 125
12/14/2018 79.02 79.02 79.02 79.02 01
12/13/2018 78.98 78.99 78.98 78.99 401
12/12/2018 78.861 78.861 78.861 78.861 40
12/11/2018 78.77 78.77 78.77 78.77 16
12/10/2018 78.585 78.585 78.585 78.585 02
12/07/2018 78.5739 78.5739 78.5739 78.5739 235
12/06/2018 78.4049 78.4049 78.4049 78.4049 153
12/04/2018 78.16 78.16 78.16 78.16 00
12/03/2018 78.16 78.16 78.16 78.16 00
11/30/2018 78.16 78.16 78.16 78.16 00
11/29/2018 78.16 78.16 78.16 78.16 00
11/28/2018 78.1601 78.17 78.16 78.16 1,580
11/27/2018 78.4999 78.4999 78.4999 78.4999 100
11/26/2018 78.43 78.43 78.43 78.43 00
11/23/2018 78.43 78.43 78.43 78.43 390
11/21/2018 78.5993 78.5993 78.5993 78.5993 00
11/20/2018 78.5993 78.5993 78.5993 78.5993 00
11/19/2018 78.5993 78.5993 78.5993 78.5993 00
11/16/2018 78.5993 78.5993 78.5993 78.5993 00
11/15/2018 78.5993 78.5993 78.5993 78.5993 00
11/14/2018 78.5993 78.5993 78.5993 78.5993 00
11/13/2018 78.5993 78.5993 78.5993 78.5993 100
11/12/2018 78.726 78.726 78.726 78.726 00
11/09/2018 78.726 78.726 78.726 78.726 00
11/08/2018 78.726 78.726 78.726 78.726 00
11/07/2018 78.97 78.97 78.66 78.726 632
11/06/2018 78.39 78.39 78.39 78.39 00
11/05/2018 78.54 78.55 78.39 78.39 1,206
11/02/2018 78.7962 78.7962 78.7962 78.7962 00
11/01/2018 78.7962 78.7962 78.7962 78.7962 00
10/31/2018 78.7962 78.7962 78.7962 78.7962 150
10/30/2018 79.02 79.02 79.02 79.02 00
10/29/2018 78.96 79.07 78.96 79.02 852
10/26/2018 79.08 79.08 79.08 79.08 00
10/25/2018 79.23 79.23 79.08 79.08 1,070
10/24/2018 78.92 78.92 78.92 78.92 00
10/23/2018 79.1139 79.1139 78.92 78.92 340
10/22/2018 79.04 79.04 79.04 79.04 00
10/19/2018 79.0216 79.04 79.0213 79.04 933
10/18/2018 79.27 79.27 79.27 79.27 00
*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