Quantcast

Historical Stock Prices

(ETF)
SUSA 
$112.31
*  
0.1358
0.12%
Get SUSA Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SUSA 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 112.81 113.1 111.8401 112.31 12,258
10/18/2018 113.41 113.5619 111.7486 112.1742 21,273
10/17/2018 114.47 115.22 113.12 114 80,522
10/16/2018 113.43 114.5293 112.73 114.4368 31,789
10/15/2018 112.71 113.13 112.29 112.6767 28,471
10/12/2018 113.34 114.04 111.3173 112.75 36,800
10/11/2018 113.31 114.1 110.75 111.5 93,483
10/10/2018 117.01 117.4752 113.65 113.65 35,827
10/09/2018 117.95 118.0107 117.5585 117.5696 7,049
10/08/2018 118.05 118.3993 117.3756 118.2924 5,892
10/05/2018 119.22 119.2431 117.68 118.45 12,943
10/04/2018 119.61 119.61 118.3 118.798 13,261
10/03/2018 120.25 120.5264 119.85 120.24 12,161
10/02/2018 120.1 120.38 119.75 119.81 10,181
10/01/2018 120.24 120.54 119.79 120.24 7,731
09/28/2018 119.43 119.8 119.24 119.36 14,649
09/27/2018 119.56 120.24 119.38 119.38 15,456
09/26/2018 120.09 120.37 119.24 119.24 14,438
09/25/2018 120.5 120.54 120.01 120.17 8,775
09/24/2018 120.94 120.94 120.02 120.46 15,707
09/21/2018 121.29 121.3271 120.93 120.97 9,806
09/20/2018 120.01 121.05 120.01 120.83 17,388
09/19/2018 119.17 119.7827 119.17 119.5001 12,092
09/18/2018 119.21 119.709 118.9016 119.21 37,457
09/17/2018 119.46 119.7 118.9501 119.05 18,389
09/14/2018 119.33 119.78 119.33 119.78 8,548
09/13/2018 119.14 119.55 119.03 119.39 11,454
09/12/2018 118.64 118.7764 118.4 118.6831 8,817
09/11/2018 118.27 118.78 117.85 118.45 9,982
09/10/2018 118.26 118.67 118.26 118.32 8,743
09/07/2018 117.61 118.24 117.4533 117.87 10,272
09/06/2018 118.46 118.59 117.9 118.3572 18,017
09/05/2018 118.22 118.69 118.1113 118.44 17,423
09/04/2018 118.7 118.7631 118.1801 118.44 40,033
08/31/2018 118.79 119.31 118.59 119.02 23,687
08/30/2018 119.18 119.488 118.59 118.61 29,347
08/29/2018 119.03 119.7 119.03 119.6756 18,552
08/28/2018 119.65 119.65 118.9579 118.99 10,565
08/27/2018 118.92 119.168 118.67 119.0899 12,827
08/24/2018 117.82 118.43 117.6 118.42 37,162
08/23/2018 117.31 117.995 117.2487 117.48 39,291
08/22/2018 117.57 117.9799 117.57 117.61 10,876
08/21/2018 118.29 118.29 117.7997 117.8 9,944
08/20/2018 117.56 118.03 117.4759 117.86 9,512
08/17/2018 117.06 117.715 116.65 117.5148 15,298
08/16/2018 116.6104 117.1999 116.6104 116.7434 11,590
08/15/2018 116.14 116.14 115.31 115.81 10,909
08/14/2018 116.44 116.96 116.44 116.7794 9,519
08/13/2018 116.99 117.05 116.14 116.28 14,349
08/10/2018 117.11 117.19 116.38 116.7945 11,725
08/09/2018 118.2 118.2 117.62 117.62 9,245
08/08/2018 118.25 118.25 117.8101 117.9823 11,164
08/07/2018 117.97 118.469 117.945 118.303 11,081
08/06/2018 117.68 118.158 117.48 117.78 20,184
08/03/2018 116.96 117.685 116.96 117.5884 17,027
08/02/2018 115.36 117.02 115.36 116.99 14,694
08/01/2018 116.76 116.76 115.9013 116.085 23,433
07/31/2018 115.64 116.47 115.542 116.44 14,858
07/30/2018 116.13 116.13 115.265 115.45 16,639
07/27/2018 117.56 117.56 115.76 116.11 16,991
07/26/2018 116.98 117.63 116.98 117.2 11,696
07/25/2018 115.92 117.12 115.69 117.0856 17,460
07/24/2018 115.82 116.265 115.42 115.6331 11,589
07/23/2018 115.02 115.52 115.02 115.45 12,044
07/20/2018 115.55 115.789 115.3511 115.47 8,374
07/19/2018 115.51 115.9899 115.46 115.825 38,506
*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