PERITUS HIGH YIELD ETF $50.84

down -0.46


19/6/2013 04:19 PM  |  NYSEARCA : HYLD  |  Industries :
Type:

HYLD historical data

Date Open High Low Close Volume
6/19/2013 51.11 51.32 50.84 50.84 657
6/18/2013 51.07 51.30 51.05 51.30 996
6/17/2013 51.27 51.28 51.07 51.07 544
6/14/2013 51.07 51.20 50.98 51.01 995
6/13/2013 50.48 51.13 50.35 51.03 1734
6/12/2013 50.65 51.00 50.47 50.48 528
6/11/2013 50.65 50.87 50.50 50.70 173
6/10/2013 51.00 51.37 50.75 50.75 356
6/7/2013 50.71 51.15 50.71 50.82 676
6/6/2013 50.81 50.93 50.44 50.70 1376
6/5/2013 51.22 51.29 50.78 50.88 1102
6/4/2013 50.75 51.24 50.75 51.24 559
6/3/2013 51.22 51.48 50.68 50.75 3888
5/31/2013 51.75 51.76 51.01 51.04 1695
5/30/2013 51.42 51.63 51.39 51.53 723
5/29/2013 51.67 51.73 51.39 51.42 3621
5/28/2013 52.15 52.20 51.69 51.83 1192
5/24/2013 52.10 52.18 52.02 52.12 399
5/23/2013 52.47 52.53 52.35 52.53 956
5/22/2013 52.52 52.67 52.46 52.54 737
5/21/2013 52.52 52.60 52.51 52.58 1238
5/20/2013 52.49 52.52 52.44 52.50 448
5/17/2013 52.45 52.47 52.40 52.43 331
5/16/2013 52.39 52.43 52.34 52.38 748
5/15/2013 52.44 52.51 52.39 52.47 1116
5/14/2013 52.43 52.46 52.34 52.44 1055
5/13/2013 52.50 52.51 52.42 52.42 379
5/10/2013 52.54 52.56 52.40 52.48 1161
5/9/2013 52.56 52.56 52.49 52.54 590
5/8/2013 52.52 52.54 52.48 52.52 1394
5/7/2013 52.41 52.48 52.40 52.48 1434
5/6/2013 52.32 52.37 52.29 52.36 652
5/3/2013 52.17 52.27 52.17 52.25 1372
5/2/2013 51.90 52.03 51.86 52.02 910
5/1/2013 51.85 51.86 51.79 51.81 691
4/30/2013 51.79 51.79 51.75 51.79 1146
4/29/2013 51.64 51.69 51.62 51.65 1058
4/26/2013 51.69 51.79 51.63 51.65 755
4/25/2013 51.67 51.74 51.60 51.69 1125
4/24/2013 51.55 51.65 51.50 51.62 1214
4/23/2013 51.91 51.95 51.86 51.90 1481
4/22/2013 51.81 51.90 51.76 51.90 665
4/19/2013 51.75 51.83 51.75 51.81 415
4/18/2013 51.75 51.77 51.67 51.70 1101
4/17/2013 51.83 51.83 51.70 51.78 740
4/16/2013 51.81 51.86 51.76 51.86 1225
4/15/2013 51.79 51.87 51.72 51.73 557
4/12/2013 51.72 51.74 51.70 51.73 1587
4/11/2013 51.64 51.72 51.56 51.72 780
4/10/2013 51.56 51.63 51.49 51.60 873
4/9/2013 51.43 51.51 51.41 51.50 600
4/8/2013 51.47 51.50 51.38 51.46 566
4/5/2013 51.32 51.41 51.30 51.41 624
4/4/2013 51.45 51.49 51.36 51.47 409
4/3/2013 51.42 51.44 51.37 51.42 362
4/2/2013 51.29 51.43 51.29 51.42 566
4/1/2013 51.30 51.31 51.25 51.30 267
3/28/2013 51.25 51.33 51.22 51.25 625
3/27/2013 51.23 51.26 51.20 51.26 277
3/26/2013 51.20 51.31 51.09 51.25 1491
3/25/2013 51.29 51.29 51.12 51.13 382
3/22/2013 51.33 51.33 51.22 51.27 393
3/21/2013 51.67 51.67 51.50 51.53 560
3/20/2013 51.62 51.74 51.44 51.61 569
3/19/2013 51.54 51.56 51.34 51.36 695
3/18/2013 51.46 51.54 51.42 51.50 1055
3/15/2013 51.44 51.51 51.36 51.51 404
3/14/2013 51.36 51.37 51.27 51.35 423
3/13/2013 51.32 51.32 51.22 51.24 452
3/12/2013 51.86 51.86 51.20 51.28 809
3/11/2013 51.15 51.27 51.13 51.23 430
3/8/2013 51.16 51.42 51.07 51.15 474
3/7/2013 50.80 51.15 50.80 51.15 397
3/6/2013 51.08 51.33 51.01 51.08 1582
3/5/2013 51.05 51.05 50.95 51.05 494
3/4/2013 50.99 50.99 50.90 50.98 182
3/1/2013 50.96 50.97 50.84 50.92 303
2/28/2013 50.97 51.00 50.90 50.90 711
2/27/2013 51.02 51.03 50.93 50.97 1220
2/26/2013 50.89 50.93 50.83 50.91 1096
2/25/2013 50.89 50.93 50.84 50.85 589
2/22/2013 50.85 50.90 50.76 50.87 986
2/21/2013 51.07 51.16 51.05 51.11 1018
2/20/2013 51.10 51.11 51.04 51.05 378
2/19/2013 51.09 51.20 51.06 51.09 445
2/15/2013 51.04 51.05 50.98 51.01 435
2/14/2013 50.96 51.00 50.91 50.98 299
2/13/2013 50.87 50.98 50.86 50.98 317
2/12/2013 50.85 50.88 50.77 50.83 427
2/11/2013 50.79 50.82 50.77 50.80 560
2/8/2013 50.71 50.82 50.66 50.82 447
2/7/2013 50.75 50.78 50.68 50.71 412
2/6/2013 50.82 50.84 50.75 50.75 185
2/5/2013 50.73 50.84 50.73 50.76 273
2/4/2013 50.81 50.84 50.63 50.68 306
2/1/2013 50.79 50.81 50.74 50.77 304
1/31/2013 50.84 50.86 50.71 50.72 108
1/30/2013 50.84 50.88 50.68 50.76 287
1/29/2013 50.85 50.87 50.81 50.84 210
1/28/2013 50.79 50.80 50.73 50.75 191
Marketplace
Trading Center