Quantcast

Historical Stock Prices

(ETF)
SPXN 
$54.725
*  
0.6587
1.22%
Get SPXN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SPXN 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 54.77 54.77 54.725 54.725 110
01/17/2019 54.0663 54.0663 54.0663 54.0663 91
01/16/2019 53.75 53.7502 53.75 53.7502 1,000
01/15/2019 53.7242 53.7242 53.7242 53.7242 100
01/14/2019 53.5079 53.5079 53.5079 53.5079 00
01/11/2019 53.4267 53.5079 53.398 53.5079 1,818
01/10/2019 53.27 53.5403 53.27 53.5403 109
01/09/2019 52.5606 52.5606 52.5606 52.5606 00
01/08/2019 52.5606 52.5606 52.5606 52.5606 00
01/07/2019 52.15 52.5606 52.15 52.5606 413
01/04/2019 51.9968 52.0751 51.9968 52.0751 410
01/03/2019 50.342 50.342 50.342 50.342 03
01/02/2019 51.5965 51.5965 51.5965 51.5965 40
12/31/2018 51.3306 51.3306 51.3306 51.3306 05
12/28/2018 50.9987 50.9987 50.9987 50.9987 00
12/27/2018 49.76 50.9987 49.76 50.9987 429
12/26/2018 50.7327 50.7327 50.7327 50.7327 40
12/24/2018 48.7548 48.7548 48.7548 48.7548 10
12/21/2018 50.41 50.41 49.9847 49.9847 101
12/20/2018 51.78 51.78 50.8936 50.8936 112
12/19/2018 52.8516 52.8516 52.8516 52.8516 00
12/18/2018 53.35 53.35 52.82 52.8516 961
12/17/2018 53 53 52.6548 52.6548 400
12/14/2018 53.9114 53.9114 53.9114 53.9114 18
12/13/2018 55.15 55.15 55.0474 55.0474 132
12/12/2018 55.41 55.41 55.41 55.41 00
12/11/2018 55.41 55.41 55.41 55.41 00
12/10/2018 55.41 55.41 55.41 55.41 00
12/07/2018 55.41 55.41 55.41 55.41 234
12/06/2018 57.1937 57.1937 57.1937 57.1937 00
12/04/2018 57.1937 57.1937 57.1937 57.1937 348
12/03/2018 56.43 56.43 56.43 56.43 00
11/30/2018 56.43 56.43 56.43 56.43 100
11/29/2018 56.19 56.19 56.19 56.19 100
11/28/2018 55.9 55.9 55.9 55.9 100
11/27/2018 54 54 54 54 00
11/26/2018 54 54 54 54 00
11/23/2018 54 54 54 54 00
11/21/2018 54 54 54 54 00
11/20/2018 54 54 54 54 370
11/19/2018 57.77 57.77 57.77 57.77 00
11/16/2018 57.77 57.77 57.77 57.77 00
11/15/2018 57.77 57.77 57.77 57.77 00
11/14/2018 57.77 57.77 57.77 57.77 00
11/13/2018 57.77 57.77 57.77 57.77 00
11/12/2018 57.77 57.77 57.77 57.77 00
11/09/2018 57.77 57.77 57.77 57.77 00
11/08/2018 57.77 57.77 57.77 57.77 106
11/07/2018 57.77 57.77 57.77 57.77 106
11/06/2018 54.2012 54.2012 54.2012 54.2012 00
11/05/2018 54.2012 54.2012 54.2012 54.2012 00
11/02/2018 54.2012 54.2012 54.2012 54.2012 00
11/01/2018 54.2012 54.2012 54.2012 54.2012 00
10/31/2018 54.2012 54.2012 54.2012 54.2012 00
10/30/2018 54.2012 54.2012 54.2012 54.2012 00
10/29/2018 54.2012 54.2012 54.2012 54.2012 373
10/26/2018 57.23 57.23 57.23 57.23 00
10/25/2018 57.23 57.23 57.23 57.23 00
10/24/2018 57.23 57.23 57.23 57.23 00
10/23/2018 57.23 57.23 57.23 57.23 00
10/22/2018 57.23 57.23 57.23 57.23 00
10/19/2018 57.23 57.23 57.23 57.23 00
10/18/2018 57.23 57.23 57.23 57.23 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