$47.46 -0.16 (%) PrShs UlSh Fin Shs - NYSEARCA

Jul. 7, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKF historical data

Date Open High Low Close Volume
7/6/201548.3148.4147.5247.6236,457
7/2/201547.0847.7246.8447.4434,582
7/1/201547.2447.5546.9547.0953,932
6/30/201548.0048.6847.7448.3833,590
6/29/201547.5348.8147.2048.8099,107
6/26/201546.7646.8746.4246.6028,578
6/25/201546.0746.9646.0646.9118,082
6/24/201545.8346.3445.7246.2914,127
6/23/201545.5245.7945.4845.6112,241
6/22/201545.7745.9145.4545.8815,876
6/19/201545.9046.4845.9046.4618,675
6/18/201546.3946.4545.5645.7129,471
6/17/201546.1446.6846.1046.5820,472
6/16/201547.2147.2146.3946.4521,420
6/15/201546.9947.5446.7846.9524,147
6/12/201546.3846.8246.3846.5622,926
6/11/201546.4846.5846.1046.2720,969
6/10/201547.5347.5946.4546.6530,602
6/9/201548.2048.4747.6747.9915,220
6/8/201547.8648.2047.5248.2015,211
6/5/201547.6047.9047.1947.6717,591
6/4/201547.3548.1947.3548.0289,977
6/3/201547.6847.7247.0047.3717,501
6/2/201548.2648.4447.6447.919,694
6/1/201547.6548.2647.6548.0321,162
5/29/201547.6648.3447.5848.2124,822
5/28/201547.4947.8047.3447.399,271
5/27/201547.9048.0547.2247.3217,838
5/26/201547.6548.3947.6448.1834,164
5/22/201547.3547.4747.1047.3547,015
5/21/201547.2547.3947.1147.299,356
5/20/201547.0247.2046.8147.0442,369
5/19/201547.1247.1346.5646.7620,680
5/18/201547.9047.9047.2347.2712,725
5/15/201547.4948.0747.4447.8510,137
5/14/201547.7648.0347.4847.4825,239
5/13/201548.3848.5148.1348.4310,752
5/12/201548.5049.2048.2648.4320,818
5/11/201548.0048.1647.6148.1613,892
5/8/201548.7948.7947.7847.8351,619
5/7/201550.1350.2148.9649.0956,614
5/6/201549.2250.5449.1249.8552,217
5/5/201548.9649.5848.5749.5053,792
5/4/201549.3349.3548.6548.6931,493
5/1/201549.7249.8149.4549.5115,513
4/30/201549.6350.5449.3950.2136,000
4/29/201549.7749.7748.9749.3712,919
4/28/201549.9150.3149.3049.3023,717
4/27/201549.2649.8848.8949.8329,770
4/24/201549.3449.5749.3049.447,223
4/23/201549.4149.5049.0049.2118,338
4/22/201549.9650.2049.2149.3032,051
4/21/201549.5450.1349.4050.1215,212
4/20/201549.7349.8449.5049.7739,872
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!