$42.22 +0.20 (%) Peritus Hgh Yld Shs Peritus High Yield ETF - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYLD historical data

Date Open High Low Close Volume
12/19/201441.9842.2941.4142.22240,824
12/18/201442.4142.7641.4142.02318,060
12/17/201439.8542.1539.8542.08857,928
12/16/201439.0640.1138.5939.83607,214
12/15/201440.7340.8739.3739.45448,807
12/12/201441.0641.0840.1540.72628,299
12/11/201441.7642.5441.3841.40565,901
12/10/201442.5842.8442.2742.43365,683
12/9/201442.2243.3542.0142.84918,880
12/8/201444.1144.1142.0142.41828,100
12/5/201444.7544.7544.2044.25492,472
12/4/201444.8045.0244.5844.63404,921
12/3/201445.0345.1244.8545.10214,970
12/2/201445.1045.2044.8345.01619,004
12/1/201444.9045.2944.8045.15528,084
11/28/201446.0146.2545.0145.05624,771
11/26/201446.6246.7046.5146.54126,265
11/25/201446.7546.8346.5946.59279,903
11/24/201446.9546.9546.6446.75220,556
11/21/201447.0547.0746.8546.86147,632
11/20/201446.9147.2846.9147.17372,171
11/19/201446.9947.0746.9047.05266,161
11/18/201447.2047.2247.0947.09295,246
11/17/201447.1447.2947.1247.24151,488
11/14/201447.1747.3447.1147.29268,772
11/13/201447.6147.6647.1947.24416,739
11/12/201447.7047.7447.5947.72330,533
11/11/201447.6047.7247.5147.68259,453
11/10/201447.5847.7247.5047.63315,525
11/7/201447.3647.5047.2647.49193,219
11/6/201447.3347.5547.3047.37225,943
11/5/201447.3547.4447.2247.35431,928
11/4/201447.5047.5047.2147.23444,615
11/3/201447.6347.6647.5047.51348,059
10/31/201447.7647.9047.4747.51552,763
10/30/201447.9547.9647.5947.67397,033
10/29/201448.0648.1947.9047.92188,477
10/28/201447.9948.2547.9748.07589,424
10/27/201448.2748.3748.0748.09208,735
10/24/201448.8248.8248.6048.71296,583
10/23/201449.0249.0348.7348.86613,359
10/22/201448.8949.0548.8748.92618,152
10/21/201448.6748.9548.6148.88950,270
10/20/201448.4448.5948.3748.58344,123
10/17/201448.1748.6248.1748.39715,890
10/16/201447.6548.1247.5048.11637,706
10/15/201447.9048.0647.6348.05506,394
10/14/201448.2248.3547.6448.17556,616
10/13/201448.5948.6548.2848.31339,807
10/10/201448.8249.0748.4048.56736,337
10/9/201449.6549.6549.0049.08324,575
10/8/201449.6949.7549.4349.75308,062
10/7/201449.9449.9549.7149.71242,848
10/6/201450.0350.0549.8949.96212,306
10/3/201449.8850.0549.8649.90391,680
10/2/201450.0050.1249.6049.80593,781
10/1/201450.0550.2250.0050.03572,976
9/30/201450.0550.2450.0350.13512,539
9/29/201450.0850.1649.8749.98663,502
9/26/201450.1950.3350.0150.32837,349
9/25/201450.5150.5850.1750.20515,648
9/24/201450.7750.9850.4650.55856,971
9/23/201451.1351.1850.9651.00497,106
9/22/201451.5051.5351.0551.081,120,780
9/19/201451.5551.5951.4851.52215,497
9/18/201451.5051.6251.5051.53332,825
9/17/201451.6151.7151.4951.49577,557
9/16/201451.5251.7251.5051.64396,344
9/15/201451.5051.6051.4851.52161,604
9/12/201451.7251.7851.4751.56385,745
9/11/201451.7551.7851.6851.75572,616
9/10/201451.7151.7851.6551.78514,285
9/9/201451.9251.9751.7551.79327,029
9/8/201452.0552.0651.9351.98181,515
9/5/201452.0852.1751.8752.04551,645
9/4/201452.4252.4752.0052.05309,578
9/3/201452.5452.5752.3952.42308,372
9/2/201452.6152.6352.5352.57346,352
8/29/201452.5652.5952.4852.55215,168
8/28/201452.5052.5452.4852.52117,254
8/27/201452.5552.5952.5252.56161,553
8/26/201452.5152.5552.5052.51389,592
8/25/201452.3852.4952.3752.47154,969
8/22/201452.7452.7752.6452.68435,108
8/21/201452.6052.6752.6052.66306,448
8/20/201452.5752.6552.5652.60306,256
8/19/201452.5352.6052.5052.60739,077
8/18/201452.3452.4752.3152.461,135,590
8/15/201452.3152.3552.2052.35377,919
8/14/201452.2452.2852.1952.25151,427
8/13/201452.2052.3152.1352.29218,398
8/12/201452.2052.2952.2052.27208,370
8/11/201452.0452.1952.0152.19231,272
8/8/201451.9052.1351.7852.08437,145
8/7/201451.9252.0351.8851.98163,605
8/6/201452.1752.1751.8151.96330,819
8/5/201452.0352.1651.8651.92473,765
8/4/201451.8552.1551.8152.10455,157
8/1/201451.9252.0051.7251.85674,726
7/31/201451.7052.0451.2751.97893,258
  • Showing 1-100 of 1,018 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center