$59.59 -4.64 (%) PrShs UlSh Fin Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKF historical data

Date Open High Low Close Volume
2/12/201662.2462.7759.5559.59289,989
2/11/201663.8965.0963.2064.23237,436
2/10/201659.9260.9558.3060.9586,928
2/9/201662.5462.7859.7760.72199,631
2/8/201659.6261.8758.7860.42265,395
2/5/201655.6657.7055.4457.45182,609
2/4/201657.0057.0055.1855.7642,780
2/3/201656.1959.4956.0056.50165,230
2/2/201655.5157.0555.4056.7675,187
2/1/201654.3854.8953.6054.1631,670
1/29/201656.6956.6953.7453.86100,311
1/28/201656.1757.5155.9757.1631,260
1/27/201656.7757.6255.0757.09103,724
1/26/201658.0758.0756.1956.5256,265
1/25/201656.6458.6356.4658.5946,684
1/22/201656.8657.0555.9056.1942,122
1/21/201658.1258.7556.5558.4767,053
1/20/201658.4160.5557.0758.23149,322
1/19/201654.7656.8254.4556.11100,842
1/15/201655.2657.2055.2655.88100,689
1/14/201654.2355.3152.8153.66109,277
1/13/201651.4654.9451.2654.5769,694
1/12/201651.4553.0551.3351.8664,903
1/11/201652.2253.4452.0052.48124,040
1/8/201650.1852.9150.1552.8379,293
1/7/201650.6351.4349.7551.2290,724
1/6/201648.6048.9548.1348.5922,401
1/5/201647.6547.9447.1447.3022,166
1/4/201647.6948.6147.6247.6448,900
12/31/201545.6045.9244.9845.8619,339
12/30/201544.5945.1144.5945.1030,967
12/29/201544.7544.8544.3544.4641,049
12/28/201545.5646.0245.3145.3114,350
12/24/201545.3545.4944.8945.116,820
12/23/201545.9646.0145.2145.2110,912
12/22/201546.7547.2646.1646.3915,968
12/21/201547.2747.8846.8047.2121,454
12/18/201546.4547.9346.3647.9136,355
12/17/201544.3945.8544.3745.7322,194
12/16/201545.2446.1244.3944.6026,576
12/15/201547.1647.1645.6246.0328,925
12/14/201548.1849.1047.6048.1232,876
12/11/201547.5048.5047.1748.2049,462
12/10/201546.2946.5845.7146.2711,333
12/9/201545.6846.6444.8446.3421,044
12/8/201545.2145.5344.7345.3225,652
12/7/201543.7344.7543.7344.3612,556
12/4/201545.4645.4643.6043.6358,459
12/3/201544.0746.0144.0745.8032,472
12/2/201543.3444.5743.3444.4716,448
12/1/201544.1044.1043.4243.4523,169
11/30/201543.9744.3543.9744.3510,992
11/27/201544.3644.5544.1144.222,267
11/25/201544.3344.5744.3044.463,429
11/24/201544.7845.2044.3544.4913,787
11/23/201544.0544.4043.8544.278,711
11/20/201543.9944.1243.8044.1212,778
11/19/201544.4244.5944.1444.2615,556
11/18/201545.7145.7144.3344.4019,756
11/17/201545.5645.9545.1645.927,522
11/16/201547.1447.2545.8245.8619,057
11/13/201546.5647.0646.0846.8837,401
11/12/201545.0346.1245.0346.1022,162
11/11/201544.2344.7044.2144.707,883
11/10/201545.2045.2844.5744.5713,787
11/9/201543.9245.3743.9044.9923,753
11/6/201543.6544.3443.4744.0828,581
11/5/201544.9244.9244.5844.6910,287
11/4/201544.8045.3144.7945.1616,972
11/3/201545.1645.3644.6644.9116,869
10/30/201545.2146.3245.2146.2631,704
10/29/201545.0045.4544.7145.1218,289
10/28/201547.0347.0344.8244.8223,307
10/26/201546.1946.6246.0846.3058,511
10/23/201546.2746.7146.0846.1327,435
10/22/201547.8247.8346.6546.9858,731
10/21/201547.6048.5647.3348.5517,272
10/20/201548.4448.4447.5747.7716,938
10/19/201548.8248.8248.0748.179,470
10/16/201548.4648.7048.1748.3557,585
10/15/201550.5050.5048.7748.7764,402
10/14/201549.8851.0349.8350.8558,822
10/13/201549.7749.9449.1149.8829,309
10/12/201549.7149.7249.1849.278,700
10/9/201548.9949.8248.7649.5440,946
10/8/201550.0450.0448.9049.0631,003
10/7/201550.0350.3549.3349.6151,327
10/6/201550.1950.6550.0550.6240,915
10/5/201551.9852.0350.0750.1359,512
10/2/201554.0755.4252.3752.39119,154
10/1/201552.6453.6252.2552.4953,953
9/30/201552.9153.8752.5052.7730,229
9/29/201554.3455.0453.9054.0451,356
9/28/201552.5354.7252.5354.4994,288
9/25/201552.1352.4351.2551.9731,905
9/24/201553.2654.1053.0553.1952,596
9/23/201552.6453.0352.2152.5021,053
9/22/201552.6153.2552.3852.7559,953
9/21/201552.3552.3551.0151.5175,524
9/18/201552.4052.8151.7052.61116,986
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center