$51.64 0.00 (%) Peritus Hgh Yld Shs Peritus High Yield ETF - NYSEARCA

Sep. 16, 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
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
7/30/201452.3752.4750.8851.821,303,680
7/29/201452.3852.5052.3652.38347,616
7/28/201452.5352.5352.3652.39496,236
7/25/201452.5952.7152.4952.56317,911
7/24/201452.8952.9252.8252.91208,380
7/23/201452.9052.9552.8252.84412,548
7/22/201452.8252.9252.7252.92614,236
7/21/201452.7052.8252.5552.661,629,380
7/18/201452.6652.7952.6252.71600,813
7/17/201452.9953.0352.4152.661,355,180
7/16/201453.0153.1152.9553.02603,439
7/15/201453.1153.1553.0553.11300,997
7/14/201453.2053.2353.1153.15445,323
7/11/201453.1753.2453.1753.20157,646
7/10/201453.2653.2853.1753.19169,376
7/9/201453.3253.3553.2953.32150,460
7/8/201453.3553.3853.2753.30280,432
7/7/201453.4053.4053.3553.40186,741
7/3/201453.3753.3953.3553.39103,268
7/2/201453.3753.3953.3253.35197,915
7/1/201453.2853.3453.2653.33273,527
6/30/201453.2653.3053.2353.30179,539
6/27/201453.1553.2053.1553.20102,913
6/26/201453.2153.2153.1053.16160,823
6/25/201453.2053.2553.0653.21315,845
6/24/201453.1653.2053.1053.16563,577
6/20/201453.3253.3453.2653.33148,309
6/19/201453.2853.3153.2753.31151,465
6/18/201453.1553.2753.0353.24788,130
6/17/201453.0853.1353.0653.13250,340
6/16/201453.0753.1053.0053.03266,514
6/13/201452.9552.9952.8652.99295,872
6/12/201452.9752.9752.8852.93338,824
6/11/201452.8852.9752.8752.95264,531
6/10/201452.9052.9152.8052.85331,738
6/9/201452.8852.9052.7952.84219,532
6/6/201452.8552.8952.8452.88325,843
6/5/201452.7852.8452.7752.80518,461
6/4/201452.8452.8452.7852.80468,784
6/3/201452.8152.8352.8052.83126,999
6/2/201452.8352.8452.7752.81184,857
5/30/201452.7752.8152.7552.77154,038
5/29/201452.7452.7652.7052.76110,417
5/28/201452.7152.7452.6552.71218,030
5/27/201452.7252.7452.7052.72187,987
5/23/201452.7552.7552.6752.70312,151
5/22/201453.0153.0353.0053.03187,462
5/21/201452.9153.0052.9152.99165,718
5/20/201452.9652.9852.9152.94229,070
5/19/201452.9352.9852.9152.96195,698
5/16/201452.7952.9552.7552.95136,489
5/15/201452.9252.9252.7252.81284,549
5/13/201452.8653.0052.8652.97228,564
5/12/201452.8552.8752.8052.87194,653
5/8/201452.8952.8952.7652.76206,601
5/7/201452.8052.8552.7652.85202,054
5/6/201452.7852.7952.7552.78182,097
5/5/201452.8552.8652.7752.81407,326
5/2/201452.7252.8152.7252.79189,969
5/1/201452.7452.7752.7252.75238,932
4/30/201452.7752.7752.6852.74222,930
4/29/201452.7652.7752.7052.75152,723
4/28/201452.7352.7652.6852.76382,437
4/25/201452.7052.7552.6452.67200,471
4/24/201452.7152.7452.6552.68259,130
4/23/201452.9752.9852.9252.98386,287
4/22/201452.9952.9952.9052.97304,336
  • Showing 1-100 of 951 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center