Financial News
US Size Mkt Neutral ETF Quantshares (NY: SIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 14, 2013 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.05(+0.18%) |
| May 09, 2013 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | -0.01(-0.04%) |
| Apr 11, 2013 | 24.95 | 24.95 | 24.95 | 24.95 | 1,916 | -0.22(-0.87%) |
| Apr 01, 2013 | 25.17 | 25.17 | 25.17 | 25.17 | 403 | -0.33(-1.28%) |
| Mar 18, 2013 | 25.50 | 25.50 | 25.50 | 25.50 | 302 | +0.01(+0.06%) |
| Mar 15, 2013 | 25.49 | 25.49 | 25.49 | 25.49 | 334 | +0.08(+0.33%) |
| Mar 13, 2013 | 25.40 | 25.40 | 25.40 | 25.40 | 302 | +0.13(+0.51%) |
| Mar 11, 2013 | 25.27 | 25.27 | 25.27 | 25.27 | 1,311 | +0.30(+1.20%) |
| Mar 04, 2013 | 24.97 | 24.97 | 24.97 | 24.97 | 201 | -0.12(-0.48%) |
| Feb 28, 2013 | 25.06 | 25.09 | 25.09 | 25.09 | 35,604 | -0.13(-0.51%) |
| Feb 22, 2013 | 25.19 | 25.22 | 25.22 | 25.22 | 27,838 | -0.03(-0.12%) |
| Feb 08, 2013 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.28(+1.11%) |
| Feb 05, 2013 | 24.97 | 24.97 | 24.97 | 24.97 | 100 | -0.13(-0.51%) |
| Feb 01, 2013 | 25.10 | 25.10 | 25.10 | 25.10 | 201 | +0.01(+0.04%) |
| Jan 31, 2013 | 24.98 | 25.09 | 24.98 | 25.09 | 201 | +0.31(+1.24%) |
| Jan 23, 2013 | 24.79 | 24.79 | 24.79 | 24.79 | 100 | -0.15(-0.60%) |
| Jan 17, 2013 | 24.93 | 24.93 | 24.93 | 24.93 | 201 | +0.06(+0.26%) |
| Jan 08, 2013 | 25.07 | 24.87 | 24.87 | 24.87 | 1,412 | -0.07(-0.30%) |
| Jan 07, 2013 | 24.98 | 24.99 | 24.94 | 24.94 | 605 | -0.04(-0.16%) |
| Jan 03, 2013 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.08(+0.32%) |
| Jan 02, 2013 | 24.91 | 24.91 | 24.75 | 24.91 | 2,017 | +0.16(+0.64%) |
| Dec 20, 2012 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.08(+0.32%) |
| Dec 19, 2012 | 24.67 | 24.67 | 24.67 | 24.67 | 2,017 | +0.07(+0.28%) |
| Dec 12, 2012 | 24.60 | 24.60 | 24.60 | 24.60 | 302 | +0.26(+1.05%) |
| Nov 29, 2012 | 24.34 | 24.34 | 24.34 | 24.34 | 100 | -0.16(-0.64%) |
| Nov 26, 2012 | 24.45 | 24.50 | 24.50 | 24.50 | 201 | +0.20(+0.82%) |
| Nov 13, 2012 | 24.27 | 24.30 | 24.30 | 24.30 | 23,803 | -0.05(-0.20%) |
| Nov 09, 2012 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | -0.01(-0.04%) |
| Nov 08, 2012 | 24.36 | 24.36 | 24.36 | 24.36 | 381 | -0.04(-0.16%) |
| Nov 07, 2012 | 24.45 | 24.49 | 24.39 | 24.40 | 20,529 | -0.07(-0.28%) |
| Nov 06, 2012 | 24.51 | 24.51 | 24.45 | 24.47 | 39,482 | +0.02(+0.08%) |
| Nov 05, 2012 | 24.35 | 24.45 | 24.34 | 24.45 | 23,097 | +0.11(+0.45%) |
| Nov 02, 2012 | 24.34 | 24.34 | 24.34 | 24.34 | 1,008 | -0.06(-0.24%) |
| Nov 01, 2012 | 24.40 | 24.40 | 24.40 | 24.40 | 1,008 | +0.27(+1.11%) |
| Oct 26, 2012 | 24.13 | 24.13 | 24.13 | 24.13 | 1,008 | -0.06(-0.25%) |
| Oct 25, 2012 | 24.19 | 24.19 | 24.19 | 24.19 | 1,008 | +0.07(+0.29%) |
| Oct 24, 2012 | 24.12 | 24.12 | 24.12 | 24.12 | 1,008 | -0.15(-0.63%) |
| Oct 23, 2012 | 24.27 | 24.27 | 24.27 | 24.27 | 170 | +0.23(+0.97%) |
| Oct 19, 2012 | 24.05 | 24.05 | 24.04 | 24.04 | 1,008 | -0.08(-0.33%) |
| Oct 18, 2012 | 24.12 | 24.12 | 24.12 | 24.12 | 1,008 | -0.03(-0.12%) |
| Oct 17, 2012 | 24.16 | 24.16 | 24.15 | 24.15 | 1,008 | +0.12(+0.49%) |
| Oct 16, 2012 | 24.03 | 24.03 | 24.03 | 24.03 | 1,008 | -0.07(-0.29%) |
| Oct 15, 2012 | 24.11 | 24.11 | 24.10 | 24.10 | 1,008 | -0.03(-0.12%) |
| Oct 12, 2012 | 24.14 | 24.14 | 24.13 | 24.13 | 1,008 | -0.12(-0.49%) |
| Oct 11, 2012 | 24.27 | 24.27 | 24.25 | 24.25 | 1,008 | +0.11(+0.45%) |
| Oct 10, 2012 | 24.14 | 24.14 | 24.14 | 24.14 | 1,008 | -0.03(-0.14%) |
| Oct 09, 2012 | 24.09 | 24.17 | 24.09 | 24.17 | 1,179 | +0.08(+0.34%) |
| Oct 08, 2012 | 24.09 | 24.09 | 24.09 | 24.09 | 1,008 | -0.06(-0.25%) |
| Oct 05, 2012 | 24.17 | 24.17 | 24.15 | 24.15 | 1,008 | +0.09(+0.37%) |
| Oct 04, 2012 | 24.06 | 24.06 | 24.06 | 24.06 | 1,008 | -0.06(-0.25%) |
| Oct 03, 2012 | 24.13 | 24.13 | 24.12 | 24.12 | 1,008 | -0.11(-0.45%) |
| Oct 02, 2012 | 24.23 | 24.23 | 24.23 | 24.23 | 182 | -0.12(-0.51%) |
| Sep 28, 2012 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | -0.51(-2.05%) |
| Sep 18, 2012 | 24.55 | 24.87 | 24.87 | 24.87 | 403 | -0.16(-0.63%) |
| Sep 17, 2012 | 25.02 | 25.02 | 25.01 | 25.02 | 1,613 | -0.08(-0.32%) |
| Sep 14, 2012 | 25.10 | 25.10 | 25.10 | 25.10 | 158 | +0.15(+0.60%) |
| Sep 13, 2012 | 24.97 | 24.99 | 24.95 | 24.95 | 1,824 | -0.08(-0.32%) |
| Sep 12, 2012 | 25.00 | 25.03 | 24.97 | 25.03 | 18,253 | +0.02(+0.08%) |
| Sep 11, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 28,523 | +0.04(+0.16%) |
| Sep 10, 2012 | 24.93 | 25.00 | 24.91 | 24.97 | 34,347 | +0.07(+0.28%) |
| Sep 07, 2012 | 24.91 | 24.91 | 24.91 | 24.91 | 1,210 | +0.37(+1.49%) |
| Sep 04, 2012 | 24.54 | 24.54 | 24.54 | 24.54 | 1,210 | +0.08(+0.32%) |
| Aug 31, 2012 | 24.46 | 24.46 | 24.46 | 24.46 | 1,210 | -0.08(-0.32%) |
| Aug 30, 2012 | 24.54 | 24.54 | 24.54 | 24.54 | 184 | +0.11(+0.44%) |
| Aug 29, 2012 | 24.43 | 24.43 | 24.43 | 24.43 | 1,210 | +0.13(+0.53%) |
| Aug 15, 2012 | 24.30 | 24.30 | 24.30 | 24.30 | 806 | +0.04(+0.16%) |
| Aug 13, 2012 | 24.26 | 24.26 | 24.26 | 24.26 | 1,512 | +0.23(+0.95%) |
| Aug 07, 2012 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | +0.12(+0.50%) |
| Aug 06, 2012 | 23.91 | 23.91 | 23.91 | 23.91 | 1,008 | +0.01(+0.04%) |
| Aug 03, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 1,008 | -0.32(-1.31%) |
| Jul 31, 2012 | 24.22 | 24.22 | 24.22 | 24.22 | 1,008 | -0.42(-1.69%) |
| Jul 02, 2012 | 24.66 | 24.64 | 24.64 | 24.64 | 1,008 | +0.27(+1.10%) |
| Jun 27, 2012 | 24.32 | 24.37 | 24.37 | 24.37 | 403 | +0.08(+0.33%) |
| Jun 26, 2012 | 24.34 | 24.34 | 24.29 | 24.29 | 302 | +0.10(+0.41%) |
| Jun 25, 2012 | 24.36 | 24.36 | 24.19 | 24.19 | 907 | -0.18(-0.73%) |
| Jun 22, 2012 | 24.36 | 24.37 | 24.36 | 24.37 | 403 | +0.13(+0.53%) |
| Jun 21, 2012 | 24.24 | 24.24 | 24.24 | 24.24 | 201 | -0.19(-0.77%) |
| Jun 20, 2012 | 24.43 | 24.43 | 24.43 | 24.43 | 201 | +0.15(+0.61%) |
| Jun 19, 2012 | 24.13 | 24.28 | 24.13 | 24.28 | 706 | +0.12(+0.49%) |
| Jun 18, 2012 | 24.23 | 24.23 | 24.16 | 24.16 | 706 | +0.24(+0.99%) |
| Jun 15, 2012 | 23.92 | 23.92 | 23.92 | 23.92 | 201 | -0.33(-1.35%) |
| Jun 13, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 201 | -0.24(-0.97%) |
| Jun 12, 2012 | 24.49 | 24.49 | 24.49 | 24.49 | 201 | +0.28(+1.15%) |
| Jun 11, 2012 | 24.21 | 24.21 | 24.21 | 24.21 | 201 | -0.24(-0.97%) |
| Jun 08, 2012 | 24.45 | 24.45 | 24.45 | 24.45 | 504 | -0.12(-0.48%) |
| Jun 07, 2012 | 24.57 | 24.57 | 24.57 | 24.57 | 504 | +0.36(+1.47%) |
| Jun 05, 2012 | 24.21 | 24.21 | 24.21 | 24.21 | 201 | -0.68(-2.75%) |
| Jun 04, 2012 | 24.90 | 24.90 | 24.90 | 24.90 | 201 | +0.30(+1.21%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
