$50.23 +1.24 (%) PrShs UlSh Fin Shs - NYSEARCA

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKF historical data

Date Open High Low Close Volume
4/17/201549.5950.5449.5750.2350,789
4/16/201549.5049.5648.6948.997,785
4/15/201549.3449.3448.7349.0930,986
4/14/201549.3049.8749.1949.438,084
4/13/201549.6649.6649.0849.4213,324
4/10/201549.3549.7549.3549.664,570
4/9/201549.6250.1749.6249.6410,232
4/8/201549.9649.9649.3249.5926,682
4/7/201549.3249.9649.2049.9617,125
4/6/201550.3350.4249.2749.4913,138
4/2/201550.1150.1449.5549.6329,183
4/1/201550.3350.8750.0250.2241,389
3/31/201549.8550.2349.6449.9541,961
3/30/201550.2850.2849.2449.5337,008
3/27/201550.6451.1350.6450.7847,360
3/26/201550.8951.4050.3350.7452,797
3/25/201549.0850.5849.0450.5252,392
3/24/201548.4849.1048.4549.0824,681
3/23/201548.0048.3647.6948.3626,936
3/20/201548.7448.9347.8748.0123,847
3/19/201548.5449.6148.5449.2519,926
3/18/201549.2649.7048.3148.5854,149
3/17/201549.4349.7048.9849.1213,401
3/16/201549.6149.6148.9249.0319,566
3/13/201549.7250.6349.5750.0629,439
3/12/201550.9250.9549.3649.3938,826
3/11/201551.7051.9051.3051.5280,676
3/10/201551.3252.1351.1452.1345,414
3/9/201550.4950.6050.1250.2523,162
3/6/201549.9550.8349.2450.8138,921
3/5/201550.1650.3049.7649.8721,376
3/4/201549.7750.5549.7750.2441,653
3/3/201549.3450.1049.3449.5716,388
3/2/201550.0550.1249.3049.3016,476
2/27/201549.7350.1649.7350.1225,048
2/26/201549.5250.0049.5249.7816,564
2/25/201549.6349.6549.2149.4912,529
2/24/201549.6049.8149.2449.5620,368
2/23/201549.5950.2749.5949.8515,099
2/20/201550.6151.0949.5449.5740,638
2/19/201550.1650.5250.0950.4727,220
2/18/201549.6550.1649.6549.978,879
2/17/201549.9249.9649.3649.5623,051
2/13/201549.7850.1449.5549.8283,996
2/12/201550.5550.7749.6549.7979,310
2/11/201550.9751.5350.6850.9663,116
2/10/201550.9551.6150.8150.9443,975
2/9/201551.4951.7851.1951.5638,109
2/6/201550.9451.3650.1351.15100,256
2/5/201552.3352.3351.3251.4226,642
2/4/201552.7452.9551.8952.56132,530
2/3/201553.8853.8852.4052.4172,722
2/2/201555.3456.5354.1754.27155,358
1/30/201554.9355.8254.2055.80158,022
1/29/201554.9955.6354.1254.31171,326
1/28/201553.0455.2053.0455.20101,859
1/27/201553.4453.7052.7753.2669,751
1/26/201552.9253.3452.2552.2660,804
1/23/201551.9352.8251.7852.8152,993
1/22/201553.8854.4551.7751.92116,117
1/21/201554.7055.2453.9754.4535,009
1/20/201553.7655.0153.4654.6967,941
1/16/201555.7256.0054.0854.11206,813
1/15/201554.3455.6354.1355.42108,956
1/14/201554.5155.5254.1054.31164,797
1/13/201552.0953.7251.4153.02152,961
1/12/201551.8853.0451.8452.7473,808
1/9/201550.5852.0550.5851.9048,535
1/8/201551.2351.2450.5550.8137,966
1/6/201551.7753.7351.7753.3465,962
1/5/201550.7652.1850.6651.9351,114
1/2/201549.8950.7849.6050.0860,465
12/31/201448.7350.2948.7350.1950,913
12/30/201449.0849.3648.9249.0724,262
12/29/201449.4049.4748.6049.0054,342
12/26/201449.2049.4149.0349.418,930
12/24/201449.1749.4349.0549.4314,212
12/23/201449.4749.6548.9449.2749,873
12/22/201450.1250.3349.8349.8721,100
12/19/201450.0050.8250.0050.4834,342
12/18/201451.6951.7150.5950.5964,348
12/17/201454.7554.8052.7752.8543,503
12/16/201454.9255.3253.3555.2853,203
12/15/201452.6854.8152.6854.3351,346
12/12/201451.9653.4551.7253.3555,312
12/11/201451.4651.5850.6751.4867,786
12/10/201450.6851.8850.4751.7725,091
12/9/201451.3651.7250.4550.5139,791
12/8/201450.9650.9649.8350.3234,300
12/5/201451.1251.2450.4550.6618,975
12/4/201451.8052.1551.4851.559,159
12/3/201452.1552.1751.6051.6717,582
12/2/201453.1353.1352.1652.176,128
12/1/201452.6153.1852.6153.0914,621
11/28/201452.3052.4751.8452.3510,332
11/26/201452.5652.6552.3452.358,403
11/25/201452.4352.8852.4252.5812,811
11/24/201452.8652.9652.5352.599,091
11/21/201452.8053.3952.6953.2736,195
11/20/201454.2254.4353.7353.7715,040
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center