Quantcast

Historical Stock Prices

(ETF)
SYE 
$74.0229
*  
1.7577
2.32%
Get SYE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SYE 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 74.99 74.99 73.9699 74.0229 954
12/13/2018 76.0144 76.12 75.695 75.7806 3,231
12/12/2018 76.4374 76.4374 75.6879 75.6879 635
12/11/2018 76.53 76.53 75.3151 75.3151 1,961
12/10/2018 74.75 75.2633 74.5749 75.2633 3,590
12/07/2018 76.4 77.03 74.95 75.2187 3,619
12/06/2018 75.79 76.8872 75.45 76.8872 1,182
12/04/2018 78.7 78.7 77.08 77.08 1,945
12/03/2018 79.46 79.46 79.46 79.46 154
11/30/2018 77.84 78.55 77.84 78.55 818
11/29/2018 77.81 78.14 77.81 78.14 570
11/28/2018 76.79 77.28 76.56 77.28 1,190
11/27/2018 75.5201 75.5201 75.5201 75.5201 00
11/26/2018 75.53 75.53 75.5201 75.5201 1,056
11/23/2018 75.1574 75.1574 75.1574 75.1574 296
11/21/2018 75.19 75.589 75.19 75.5583 5,039
11/20/2018 75.31 75.3582 74.59 74.615 2,082
11/19/2018 77.5116 77.5116 77.5116 77.5116 00
11/16/2018 77.06 77.5116 77.06 77.5116 341
11/15/2018 76.18 77.1456 76.18 77.0973 1,025
11/14/2018 76.35 76.35 76.2916 76.2916 756
11/13/2018 77.28 77.8387 77.28 77.56 7,143
11/12/2018 78.0422 78.0422 77.7556 77.7556 1,181
11/09/2018 78.5059 78.5059 78.41 78.41 1,236
11/08/2018 79.43 79.43 79.43 79.43 707
11/07/2018 78.7669 79.0066 78.7669 78.9505 1,405
11/06/2018 77.46 77.92 77.46 77.63 1,128
11/05/2018 77.17 77.8999 77.17 77.8999 1,310
11/02/2018 77.61 77.61 77.15 77.15 1,482
11/01/2018 76.93 77.37 76.84 77.37 3,126
10/31/2018 76.37 77.1046 76.37 76.61 3,312
10/30/2018 74.41 75.76 74.41 75.76 1,773
10/29/2018 75.64 76.2307 73.75 74.4861 3,050
10/26/2018 74.6191 75.9591 74.6191 74.8597 1,063
10/25/2018 75.6496 76.268 75.6496 76.2326 889
10/24/2018 77.02 77.02 75.3832 75.385 4,772
10/23/2018 78.13 78.13 78.13 78.13 00
10/22/2018 78.13 78.13 78.13 78.13 00
10/19/2018 78.72 79.003 78.13 78.13 5,402
10/18/2018 78.67 78.67 78.63 78.63 837
10/17/2018 79.92 79.92 79 79.34 3,728
10/16/2018 78.38 78.39 78.33 78.33 984
10/15/2018 77.9491 77.9491 77.9491 77.9491 261
10/12/2018 77.9254 77.9254 77.2941 77.6284 6,585
10/11/2018 78.08 78.28 77.34 77.34 4,864
10/10/2018 80.185 80.185 79.3699 79.3699 1,484
10/09/2018 81.56 81.56 81.03 81.21 3,364
10/08/2018 81.12 81.12 80.61 80.79 5,454
10/05/2018 81.16 81.57 80.94 80.94 1,686
10/04/2018 82.34 82.34 81.0697 81.0697 1,110
10/03/2018 82.39 82.39 81.8593 81.9999 4,852
10/02/2018 82 82.05 81.78 81.78 3,600
10/01/2018 81.28 81.85 81.28 81.682 4,915
09/28/2018 81.3699 81.38 81.2253 81.2563 2,231
09/27/2018 81.1105 81.1105 81.1105 81.1105 267
09/26/2018 81.268 81.43 81.1616 81.1616 1,381
09/25/2018 81.2664 81.2664 81.105 81.105 437
09/24/2018 81.17 81.17 81.15 81.15 968
09/21/2018 81.7715 81.7715 81.6305 81.6305 1,108
09/20/2018 81.6333 82.02 81.6333 82.0099 1,488
09/19/2018 81.19 81.19 81.19 81.19 964
09/18/2018 81.2 81.5699 81.2 81.56 1,198
09/17/2018 80.8837 80.93 80.791 80.791 1,819
09/14/2018 81.17 81.1701 81.0008 81.0008 686
*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