$41.22 -0.17 (%) Peritus Hgh Yld Shs Peritus High Yield ETF - NYSEARCA

Apr. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYLD historical data

Date Open High Low Close Volume
4/1/201541.2741.3141.0041.22249,140
3/31/201541.5041.6041.2041.3972,821
3/30/201541.6341.6541.5341.5349,933
3/27/201541.6541.7241.5141.6236,855
3/26/201541.6641.7241.5241.6929,662
3/25/201541.7441.7441.4741.6250,262
3/24/201541.8341.9241.8341.8950,867
3/23/201541.5641.8941.5641.8759,716
3/20/201541.1841.7941.1841.60160,423
3/19/201541.2341.4341.0841.18181,990
3/18/201541.2641.6741.0541.54306,049
3/17/201541.5341.5340.8741.48342,474
3/16/201541.8341.8641.5041.59114,523
3/13/201542.0042.0041.8441.8589,295
3/11/201542.0242.2141.9742.07111,603
3/10/201542.3742.4742.1042.2284,924
3/9/201542.5042.5742.3142.5038,822
3/6/201542.5942.6542.1442.48267,948
3/5/201542.4942.7042.4842.6847,587
3/4/201542.6642.6642.5542.5588,858
3/3/201542.7242.7242.5742.66192,060
3/2/201542.6242.6842.4742.62226,733
2/27/201542.4042.5042.3342.4698,249
2/26/201542.4242.4442.2542.32171,414
2/25/201542.0342.3142.0342.3082,926
2/24/201541.8642.0841.8542.00173,386
2/23/201542.0942.0941.7941.88110,595
2/20/201542.0642.2242.0442.17134,879
2/19/201541.9042.1441.9042.1091,785
2/18/201541.9642.0741.9342.05137,805
2/17/201541.7742.0641.7742.0588,554
2/13/201541.7941.9741.7941.96111,905
2/12/201541.6041.8841.6041.84131,212
2/11/201541.6041.6241.4341.59101,754
2/10/201541.7441.9041.5741.6478,699
2/9/201541.7241.8441.7141.80110,282
2/6/201541.5241.6841.5041.67175,660
2/5/201541.3241.6041.3241.41202,559
2/4/201541.2341.3741.0441.15157,539
2/3/201541.1141.4740.7741.45198,998
2/2/201540.9641.1740.8041.1472,304
1/30/201540.7741.0440.7140.98109,810
1/29/201540.7640.9440.7340.90181,520
1/28/201540.9041.0340.7940.79189,018
1/27/201541.1441.1741.0541.1288,031
1/26/201541.0941.2841.0141.2488,355
1/23/201541.2341.3841.0041.2882,287
1/22/201541.3841.4041.1641.32116,497
1/21/201541.2441.5541.2441.50145,043
1/20/201541.5941.6441.3241.45189,231
1/16/201541.3441.6641.2741.64134,477
1/15/201541.6341.8241.1841.34249,869
1/14/201540.5041.8940.5041.85353,775
1/13/201540.9441.0040.5040.97180,410
1/12/201541.0841.2440.5040.8787,920
1/9/201540.7941.2740.4441.24139,769
1/8/201540.5041.0440.3940.63225,730
1/6/201540.5840.6739.8240.20133,574
1/5/201540.9841.1640.4940.86128,852
1/2/201540.9841.4040.9841.34176,659
12/31/201441.1641.5040.9841.15167,485
12/30/201441.8441.9141.4541.53182,073
12/29/201441.4542.0041.1341.84256,549
12/26/201441.6042.0041.5141.84101,156
12/24/201441.3442.0040.8641.73203,966
12/23/201441.9142.0341.3942.00252,030
12/22/201442.0042.0841.3441.87202,731
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
  • Showing 1-100 of 1,085 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center