|
|
Closing price on 2/1/2018
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
2,400 |
| Split-adjusted Price |
11.33 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-1.00 / -6.25%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
11.33
|
2,400
|
|
|
1/31/2018
|
+0.50 / +3.23%
|
17.00
|
17.00
|
15.00
|
16.00
|
15.53
|
12.09
|
1,400
|
|
|
1/30/2018
|
-0.50 / -3.13%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.16
|
11.71
|
3,000
|
|
|
1/29/2018
|
+0.60 / +3.90%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.12
|
12.09
|
12,100
|
|
|
1/26/2018
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.38
|
11.64
|
4,000
|
|
|
1/25/2018
|
-0.30 / -1.96%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.13
|
11.33
|
9,100
|
|
|
1/24/2018
|
-0.70 / -4.38%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.34
|
11.56
|
3,500
|
|
|
1/23/2018
|
+0.10 / +0.63%
|
16.70
|
17.00
|
16.00
|
16.00
|
16.61
|
12.09
|
3,600
|
|
|
1/22/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.69
|
12.02
|
3,900
|
|
|
1/19/2018
|
+1.20 / +7.59%
|
15.60
|
17.10
|
15.60
|
17.00
|
15.88
|
12.85
|
13,500
|
|
|
1/18/2018
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.94
|
0
|
|
|
1/17/2018
|
+0.10 / +0.63%
|
16.20
|
16.20
|
14.50
|
16.10
|
15.84
|
12.17
|
11,100
|
|
|
1/16/2018
|
-1.80 / -10.11%
|
17.90
|
17.90
|
15.90
|
16.00
|
16.07
|
12.09
|
2,800
|
|
|
1/15/2018
|
0.00 / 0.00%
|
17.00
|
18.00
|
15.60
|
17.80
|
16.15
|
13.45
|
18,700
|
|
|
1/12/2018
|
-1.60 / -8.60%
|
18.60
|
18.60
|
16.80
|
17.00
|
17.85
|
12.85
|
6,600
|
|
|
1/11/2018
|
+2.00 / +12.05%
|
18.80
|
18.90
|
18.50
|
18.60
|
18.72
|
14.06
|
35,200
|
|
|
1/10/2018
|
+1.70 / +11.41%
|
14.80
|
16.60
|
14.80
|
16.60
|
16.52
|
12.54
|
80,100
|
|
|
1/9/2018
|
+0.70 / +4.93%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.55
|
11.26
|
8,600
|
|
|
1/8/2018
|
-0.60 / -4.05%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.42
|
10.73
|
1,700
|
|
|
1/5/2018
|
+0.60 / +4.29%
|
15.10
|
16.50
|
14.50
|
14.60
|
14.78
|
11.03
|
24,000
|
|
|
1/4/2018
|
-2.00 / -12.50%
|
15.70
|
15.90
|
14.00
|
14.00
|
14.57
|
10.58
|
26,700
|
|
|
1/3/2018
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.09
|
4,400
|
|
|
1/2/2018
|
+0.30 / +1.94%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.96
|
11.94
|
500
|
|
|
12/29/2017
|
+0.10 / +0.65%
|
17.00
|
17.00
|
15.30
|
15.40
|
15.49
|
11.64
|
3,800
|
|
|
12/28/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.30
|
15.29
|
11.56
|
2,000
|
|
|
12/27/2017
|
-0.70 / -4.38%
|
15.60
|
16.00
|
15.30
|
15.30
|
15.55
|
11.56
|
6,000
|
|
|
12/26/2017
|
+0.90 / +5.96%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.29
|
12.09
|
6,600
|
|
|
12/25/2017
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.23
|
11.41
|
3,000
|
|
|
12/22/2017
|
-0.50 / -3.13%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.52
|
11.71
|
2,400
|
|
|
12/21/2017
|
-0.60 / -3.61%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.08
|
12.09
|
2,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|