Quantcast

Historical Stock Prices

(ETF)
SZK 
$14.605
*  
0.035
0.24%
Get SZK Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading SZK 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 14.605 14.605 14.605 14.605 503
07/19/2018 14.65 14.6511 14.64 14.64 503
07/18/2018 14.681 14.681 14.67 14.678 1,741
07/17/2018 14.5172 14.52 14.47 14.4716 1,202
07/16/2018 14.7065 14.7065 14.7065 14.7065 251
07/13/2018 14.94 14.94 14.94 14.94 217
07/12/2018 14.7 14.7 14.7 14.7 00
07/11/2018 14.69 14.7 14.69 14.7 320
07/10/2018 14.6 14.6 14.6 14.6 800
07/09/2018 14.8401 14.8743 14.84 14.86 1,562
07/06/2018 14.7762 14.7779 14.76 14.76 1,350
07/05/2018 15.34 15.34 15.34 15.34 00
07/03/2018 15.16 15.3408 15.16 15.34 4,612
07/02/2018 15.04 15.4 14.98 15.285 9,819
06/29/2018 15.05 15.1354 14.93 15.1354 2,869
06/28/2018 15.35 15.35 15.22 15.22 968
06/27/2018 15.0807 15.345 15.0807 15.345 864
06/26/2018 15.14 15.155 15.14 15.155 1,276
06/25/2018 15.3138 15.3138 15.24 15.2619 1,002
06/22/2018 15.1121 15.1121 15.1121 15.1121 00
06/21/2018 15.1121 15.1121 15.1121 15.1121 00
06/20/2018 15.1121 15.1121 15.1121 15.1121 402
06/19/2018 15.41 15.41 15.41 15.41 200
06/18/2018 14.998 15.0884 14.998 15.0599 2,007
06/15/2018 14.81 14.81 14.72 14.72 1,007
06/14/2018 15.17 15.17 15.062 15.062 676
06/13/2018 15.02 15.16 15.02 15.16 1,075
06/12/2018 15.0961 15.0961 14.9982 14.9982 2,630
06/11/2018 15.2 15.2 15.07 15.07 4,567
06/08/2018 15.45 15.475 15.45 15.475 708
06/07/2018 15.6099 15.6126 15.55 15.6126 856
06/06/2018 16 16.0141 15.97 16.0141 7,215
06/05/2018 16.2 16.2 16.08 16.105 3,341
06/04/2018 16.1686 16.1686 16.045 16.055 2,833
06/01/2018 16.345 16.345 16.2099 16.315 9,000
05/31/2018 16.38 16.47 16.33 16.36 2,511
05/30/2018 16.1 16.13 16.1 16.13 212
05/29/2018 16.3436 16.4567 16.3436 16.4567 961
05/25/2018 16.21 16.21 16.16 16.16 2,658
05/24/2018 16.36 16.37 16.32 16.3301 1,312
05/23/2018 16.11 16.11 16.11 16.11 00
05/22/2018 16.11 16.11 16.11 16.11 171
05/21/2018 16.195 16.3 16.195 16.272 935
05/18/2018 16.5645 16.5645 16.54 16.54 1,831
05/17/2018 16.52 16.55 16.36 16.37 2,971
05/16/2018 16.51 16.51 16.51 16.51 444
05/15/2018 16.92 16.95 16.732 16.735 3,903
05/14/2018 16.3 16.61 16.3 16.61 1,512
05/11/2018 16.5486 16.5486 16.5486 16.5486 00
05/10/2018 16.62 16.63 16.48 16.5486 5,812
05/09/2018 16.91 16.948 16.7301 16.7445 2,040
05/08/2018 16.88 16.88 16.8632 16.8632 855
05/07/2018 16.67 16.7468 16.67 16.7468 3,175
05/04/2018 17.0678 17.0678 17.0678 17.0678 399
05/03/2018 17.351 17.351 17.2376 17.2376 1,612
05/02/2018 16.89 16.935 16.862 16.862 1,083
05/01/2018 16.73 16.8524 16.7013 16.76 5,094
04/30/2018 16.17 16.17 16.17 16.17 00
04/27/2018 16.25 16.27 16.17 16.17 3,096
04/26/2018 16.5698 16.5698 16.5698 16.5698 376
04/25/2018 16.6223 16.68 16.5644 16.5842 3,494
04/24/2018 16.31 16.58 16.31 16.5248 2,938
04/23/2018 16.375 16.375 16.375 16.375 204
04/20/2018 16.14 16.2756 16.14 16.26 874
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SZK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio