Quantcast

Historical Stock Prices

(ETF)
XSD 
$75.18
*  
0.50
0.66%
Get XSD Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading XSD 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 13-APR-2018 TO 13-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.
07/13/2018 75.7 75.85 75.12 75.18 30,262
07/12/2018 74.64 75.69 74.37 75.68 50,633
07/11/2018 75.5 75.69 74.5401 74.6 90,006
07/10/2018 75.6 76.43 75.6 76.41 157,288
07/09/2018 75.43 75.43 74.57 75.42 58,693
07/06/2018 74.35 74.98 73.89 74.89 115,001
07/05/2018 72.53 74.19 72.53 74.18 86,428
07/03/2018 73.24 73.41 71.91 71.98 139,521
07/02/2018 71.74 72.97 71.3695 72.97 63,107
06/29/2018 72.95 73.28 72.25 72.25 94,838
06/28/2018 71.81 72.6 71.56 72.51 88,895
06/27/2018 73.83 74.13 71.67 71.67 145,400
06/26/2018 73.47 73.7299 72.74 73.54 90,757
06/25/2018 74.83 74.83 72.29 73.18 169,323
06/22/2018 76.32 76.32 75.24 75.34 281,984
06/21/2018 77.37 77.37 75.65 75.78 173,475
06/20/2018 76.95 77.27 76.43 76.87 58,602
06/19/2018 76.13 76.33 74.85 76.21 101,926
06/18/2018 76.88 77.22 76.06 77.19 70,959
06/15/2018 76.96 77.47 76.76 77.45 50,330
06/14/2018 77.48 78.02 77.1935 77.82 191,930
06/13/2018 77.18 77.7949 76.94 77.04 111,458
06/12/2018 76.83 77.41 76.51 77.125 86,018
06/11/2018 76.29 76.7926 76.16 76.6 42,007
06/08/2018 75.97 76.38 75.4742 76.31 92,977
06/07/2018 77.04 77.5499 76.035 76.55 66,945
06/06/2018 76.64 76.98 76.13 76.98 72,054
06/05/2018 76.57 76.795 76.21 76.65 37,770
06/04/2018 76.51 76.51 75.8 76.42 69,273
06/01/2018 75.25 76.18 75.18 76.16 100,112
05/31/2018 75.22 75.73 74.69 74.8 59,465
05/30/2018 75.28 75.909 74.91 75.35 83,666
05/29/2018 74.97 75.55 74.31 74.93 78,061
05/25/2018 74.26 75.23 74.26 75.22 64,295
05/24/2018 73.86 74.37 73.44 74.19 114,760
05/23/2018 73.41 73.95 73.29 73.95 80,033
05/22/2018 74.29 74.7 73.93 73.97 78,266
05/21/2018 74.08 74.58 73.31 73.8 71,935
05/18/2018 73.52 73.62 72.91 73.23 58,900
05/17/2018 73.5 74.18 73.12 73.63 45,208
05/16/2018 73.08 73.8 73.06 73.6601 116,202
05/15/2018 72.97 72.9824 72.46 72.97 82,408
05/14/2018 72.74 73.85 72.74 73.1 197,513
05/11/2018 72.86 72.86 71.96 72.14 90,834
05/10/2018 72.2 73.06 72.2 73.03 53,896
05/09/2018 71.52 72.12 71 72.12 117,425
05/08/2018 71.06 71.39 70.84 71.39 166,064
05/07/2018 70.79 71.68 70.64 71.11 67,677
05/04/2018 68.76 70.48 68.54 70.41 49,252
05/03/2018 68.08 69.36 67.43 69.09 151,493
05/02/2018 68.48 69.29 68.45 68.7 127,402
05/01/2018 67.06 68.35 67.01 68.31 209,358
04/30/2018 68.2 68.51 66.95 67.07 60,907
04/27/2018 69.39 69.84 68.28 68.3 70,227
04/26/2018 68.72 69.07 68.32 68.97 125,476
04/25/2018 68.39 68.65 66.69 67.63 140,445
04/24/2018 68.76 69.5 67.39 68.06 133,921
04/23/2018 69.49 69.52 68.13 68.28 254,518
04/20/2018 70.16 70.56 69.23 69.4 145,243
04/19/2018 71.49 71.54 69.97 70.24 278,882
04/18/2018 72.39 73.07 71.75 72.51 310,143
04/17/2018 71.25 72.5 71.25 72.36 69,766
04/16/2018 71.25 71.43 70.11 70.76 125,377
04/13/2018 72.29 72.29 70.8 71.19 161,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XSD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio