HYLD Historical Prices | Peritus High Yield ETF Stock

Dow

0.06% Nasdaq

0.01%

Peritus High Yield ETF (HYLD)

-NYSEArca

52.12 0.06(0.11%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	52.10	52.18	52.02	52.12	39,900	52.12
May 24, 2013	0.342 Dividend
May 23, 2013	52.47	52.53	52.35	52.53	95,600	52.19
May 22, 2013	52.52	52.67	52.46	52.54	73,700	52.20
May 21, 2013	52.52	52.60	52.51	52.58	123,800	52.24
May 20, 2013	52.49	52.52	52.44	52.50	44,800	52.16
May 17, 2013	52.45	52.47	52.40	52.43	33,100	52.09
May 16, 2013	52.39	52.43	52.34	52.38	74,800	52.04
May 15, 2013	52.44	52.51	52.39	52.47	111,600	52.13
May 14, 2013	52.43	52.46	52.34	52.44	105,500	52.10
May 13, 2013	52.50	52.51	52.42	52.42	37,900	52.08
May 10, 2013	52.54	52.56	52.40	52.48	116,100	52.14
May 9, 2013	52.56	52.56	52.49	52.54	59,000	52.20
May 8, 2013	52.52	52.54	52.48	52.52	139,400	52.18
May 7, 2013	52.41	52.48	52.40	52.48	143,400	52.14
May 6, 2013	52.32	52.37	52.29	52.36	65,200	52.02
May 3, 2013	52.17	52.27	52.17	52.25	137,200	51.91
May 2, 2013	51.90	52.03	51.86	52.02	91,000	51.68
May 1, 2013	51.85	51.86	51.79	51.81	69,100	51.47
Apr 30, 2013	51.79	51.79	51.75	51.79	114,600	51.45
Apr 29, 2013	51.64	51.69	51.62	51.65	105,800	51.31
Apr 26, 2013	51.69	51.79	51.63	51.65	75,500	51.31
Apr 25, 2013	51.67	51.74	51.60	51.69	112,500	51.35
Apr 24, 2013	51.55	51.65	51.50	51.62	121,400	51.28
Apr 24, 2013	0.351 Dividend
Apr 23, 2013	51.91	51.95	51.86	51.90	148,100	51.21
Apr 22, 2013	51.81	51.90	51.76	51.90	66,500	51.21
Apr 19, 2013	51.75	51.83	51.75	51.81	41,500	51.12
Apr 18, 2013	51.75	51.77	51.67	51.70	110,100	51.02
Apr 17, 2013	51.83	51.83	51.70	51.78	74,000	51.09
Apr 16, 2013	51.81	51.86	51.76	51.86	122,500	51.17
Apr 15, 2013	51.79	51.87	51.72	51.73	55,700	51.05
Apr 12, 2013	51.72	51.74	51.70	51.73	158,700	51.05
Apr 11, 2013	51.64	51.72	51.56	51.72	78,000	51.04
Apr 10, 2013	51.56	51.63	51.49	51.60	87,300	50.92
Apr 9, 2013	51.43	51.51	51.41	51.50	60,000	50.82
Apr 8, 2013	51.47	51.50	51.38	51.46	56,600	50.78
Apr 5, 2013	51.32	51.41	51.30	51.41	62,400	50.73
Apr 4, 2013	51.45	51.49	51.36	51.47	40,900	50.79
Apr 3, 2013	51.42	51.44	51.37	51.42	36,200	50.74
Apr 2, 2013	51.29	51.43	51.29	51.42	56,600	50.74
Apr 1, 2013	51.30	51.31	51.25	51.30	26,700	50.62
Mar 28, 2013	51.25	51.33	51.22	51.25	62,500	50.57
Mar 27, 2013	51.23	51.26	51.20	51.26	27,700	50.58
Mar 26, 2013	51.20	51.31	51.09	51.25	149,100	50.57
Mar 25, 2013	51.29	51.29	51.12	51.13	38,200	50.45
Mar 22, 2013	51.33	51.33	51.22	51.27	39,300	50.59
Mar 22, 2013	0.324 Dividend
Mar 21, 2013	51.67	51.67	51.50	51.53	56,000	50.53
Mar 20, 2013	51.62	51.74	51.44	51.61	56,900	50.61
Mar 19, 2013	51.54	51.56	51.34	51.36	69,500	50.36
Mar 18, 2013	51.46	51.54	51.42	51.50	105,500	50.50
Mar 15, 2013	51.44	51.51	51.36	51.51	40,400	50.51
Mar 14, 2013	51.36	51.37	51.27	51.35	42,300	50.35
Mar 13, 2013	51.32	51.32	51.22	51.24	45,200	50.24
Mar 12, 2013	51.86	51.86	51.20	51.28	80,900	50.28
Mar 11, 2013	51.15	51.27	51.13	51.23	43,000	50.23
Mar 8, 2013	51.16	51.42	51.07	51.15	47,400	50.16
Mar 7, 2013	50.80	51.15	50.80	51.15	39,700	50.16
Mar 6, 2013	51.08	51.33	51.01	51.08	158,200	50.09
Mar 5, 2013	51.05	51.05	50.95	51.05	49,400	50.06
Mar 4, 2013	50.99	50.99	50.90	50.98	18,200	49.99
Mar 1, 2013	50.96	50.97	50.84	50.92	30,300	49.93
Feb 28, 2013	50.97	51.00	50.90	50.90	71,100	49.91
Feb 27, 2013	51.02	51.03	50.93	50.97	122,000	49.98
Feb 26, 2013	50.89	50.93	50.83	50.91	109,600	49.92
Feb 25, 2013	50.89	50.93	50.84	50.85	58,900	49.86
Feb 22, 2013	50.85	50.90	50.76	50.87	98,600	49.88
Feb 22, 2013	0.321 Dividend
Feb 21, 2013	51.07	51.16	51.05	51.11	101,800	49.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HYLD

Quotes

Charts

News & Info

ETF

Analyst

Peritus High Yield ETF (HYLD)