^SETI -

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20191,594.951,595.771,583.771,591.861,591.8617,092,900
Nov 20, 20191,599.421,603.571,595.011,596.831,596.8316,067,800
Nov 19, 20191,605.471,609.301,600.051,607.251,607.2517,742,100
Nov 18, 20191,605.191,609.991,596.801,608.001,608.0017,545,000
Nov 15, 20191,613.301,615.481,595.321,602.231,602.2319,770,000
Nov 14, 20191,616.611,619.861,605.321,609.471,609.4720,252,000
Nov 13, 20191,621.911,627.451,610.931,615.141,615.1420,310,100
Nov 12, 20191,625.421,632.821,622.181,626.201,626.2018,621,000
Nov 11, 20191,632.771,634.091,619.021,622.121,622.1219,044,600
Nov 08, 20191,641.551,642.501,634.501,637.851,637.8518,844,400
Nov 07, 20191,623.641,641.381,620.121,640.881,640.8823,078,400
Nov 06, 20191,627.231,631.341,621.341,623.991,623.9923,574,500
Nov 05, 20191,628.731,629.771,617.721,626.871,626.8719,667,800
Nov 04, 20191,601.901,624.831,600.951,622.251,622.2525,623,700
Nov 01, 20191,600.731,603.531,589.721,592.521,592.5219,551,200
Oct 31, 20191,606.711,610.031,600.231,601.491,601.4922,215,900
Oct 30, 20191,594.401,601.831,589.481,601.831,601.8322,288,200
Oct 29, 20191,601.441,605.451,588.821,591.211,591.2119,490,900
Oct 28, 20191,591.641,599.101,579.131,596.481,596.4820,178,500
Oct 25, 20191,620.611,622.661,592.661,593.281,593.2824,497,500
Oct 24, 20191,636.071,637.491,617.591,620.971,620.9719,888,600
Oct 23, 2019------
Oct 22, 20191,625.061,631.941,624.441,631.461,631.4614,277,600
Oct 21, 20191,630.431,631.631,619.491,620.781,620.7816,948,000
Oct 18, 20191,634.401,637.361,623.381,631.431,631.4327,911,100
Oct 17, 20191,638.981,640.151,630.471,632.801,632.8018,964,900
Oct 16, 20191,629.881,636.511,628.871,634.461,634.4618,959,800
Oct 15, 20191,631.051,633.891,621.731,627.011,627.0119,268,700
Oct 14, 2019------
Oct 11, 20191,613.471,627.261,613.081,626.001,626.0020,078,100
Oct 10, 20191,614.071,615.251,606.711,607.501,607.5018,140,900
Oct 09, 20191,610.651,617.381,603.971,616.181,616.1816,645,500
Oct 08, 20191,620.291,623.561,609.271,612.171,612.1716,212,100
Oct 07, 20191,611.741,616.061,607.321,613.711,613.7115,557,400
Oct 04, 20191,613.701,615.331,603.611,605.961,605.9613,190,000
Oct 03, 20191,606.381,614.841,605.131,610.691,610.6913,836,700
Oct 02, 20191,617.831,619.341,608.891,613.641,613.6414,551,100
Oct 01, 20191,637.591,639.141,623.031,624.091,624.0914,790,100
Sep 30, 20191,643.131,645.061,634.101,637.221,637.2215,021,900
Sep 27, 20191,636.421,648.671,630.391,643.761,643.7614,765,100
Sep 26, 20191,633.921,638.251,630.811,636.751,636.7516,246,100
Sep 25, 20191,624.691,630.561,621.631,628.381,628.3816,288,200
Sep 24, 20191,623.601,634.041,622.751,630.501,630.5017,032,200
Sep 23, 20191,635.311,636.161,620.771,622.791,622.7914,271,600
Sep 20, 20191,641.231,644.291,627.901,636.201,636.2018,650,500
Sep 19, 20191,656.661,660.811,638.471,640.661,640.6618,774,600
Sep 18, 20191,663.621,664.811,650.641,654.141,654.1419,717,600
Sep 17, 20191,661.591,670.621,659.141,663.931,663.9320,373,200
Sep 16, 20191,666.771,668.771,658.651,662.931,662.9317,591,200
Sep 13, 20191,664.371,667.491,655.951,661.961,661.9620,921,500
Sep 12, 20191,678.321,679.031,659.421,660.681,660.6821,124,900
Sep 11, 20191,669.361,674.731,661.661,674.031,674.0319,837,700
Sep 10, 20191,675.101,677.471,662.281,665.931,665.9319,431,300
Sep 09, 20191,673.221,676.621,666.611,671.221,671.2216,597,200
Sep 06, 20191,677.411,679.651,667.611,670.061,670.0615,512,900
Sep 05, 20191,670.911,673.841,663.341,669.791,669.7917,968,000
Sep 04, 20191,650.871,664.561,647.291,658.641,658.6419,577,900
Sep 03, 20191,657.301,660.261,642.231,642.251,642.2519,861,100
Aug 30, 20191,647.061,654.931,643.041,654.921,654.9220,138,200
Aug 29, 20191,621.921,639.171,621.061,639.141,639.1420,437,600
Aug 28, 20191,618.301,624.271,615.191,616.931,616.9315,468,200
Aug 27, 20191,625.041,630.551,612.101,615.471,615.4720,271,600
Aug 26, 20191,620.361,624.771,609.401,622.731,622.7324,356,300
Aug 23, 20191,637.701,646.741,636.201,646.681,646.6818,467,100
Aug 22, 20191,628.101,638.031,627.301,633.561,633.5621,092,000
Aug 21, 20191,628.551,642.071,623.241,638.241,638.2422,610,000
Aug 20, 20191,642.821,643.411,621.851,625.571,625.5720,451,700
Aug 19, 20191,639.421,643.651,633.791,637.261,637.2618,895,800
Aug 16, 20191,608.981,632.421,607.221,631.401,631.4023,700,400
Aug 15, 20191,605.001,614.081,590.551,604.031,604.0323,104,300
Aug 14, 20191,634.721,640.921,612.091,619.451,619.4520,321,200
Aug 13, 20191,642.821,644.151,619.031,620.231,620.2318,529,600
Aug 12, 2019------
Aug 09, 20191,672.221,675.441,649.521,650.641,650.6417,621,800
Aug 08, 20191,670.931,673.841,660.361,665.121,665.1218,088,200
Aug 07, 20191,672.521,681.811,665.141,669.441,669.4422,106,500
Aug 06, 20191,652.721,673.381,647.491,671.481,671.4822,209,600
Aug 05, 20191,675.021,681.361,664.731,665.991,665.9917,680,200
Aug 02, 20191,680.521,687.151,671.971,684.711,684.7122,170,600
Aug 01, 20191,706.561,709.051,694.931,699.751,699.7517,602,300
Jul 31, 20191,704.041,716.051,702.721,711.971,711.9716,772,900
Jul 30, 20191,718.551,722.201,704.031,706.491,706.4917,209,300
Jul 29, 2019------
Jul 26, 20191,729.261,730.081,714.811,717.971,717.9720,281,000
Jul 25, 20191,727.131,732.921,725.471,730.901,730.9019,321,400
Jul 24, 20191,727.811,730.711,720.601,725.441,725.4418,847,500
Jul 23, 20191,730.701,732.691,719.931,724.871,724.8720,132,300
Jul 22, 20191,733.241,735.881,723.641,727.581,727.5818,295,700
Jul 19, 20191,734.381,738.701,732.161,735.101,735.1018,374,800
Jul 18, 20191,714.751,725.941,714.411,723.441,723.4416,443,000
Jul 17, 20191,726.041,729.881,717.821,718.851,718.8520,075,100
Jul 16, 2019------
Jul 15, 20191,733.771,737.651,727.981,727.981,727.9821,592,000
Jul 12, 20191,744.731,746.211,728.361,731.591,731.5922,822,300
Jul 11, 20191,745.851,748.151,738.631,740.451,740.4520,051,100
Jul 10, 20191,726.731,741.761,724.581,739.431,739.4320,889,300
Jul 09, 20191,728.461,734.351,721.331,721.481,721.4823,351,400
Jul 08, 20191,727.101,734.131,722.531,731.031,731.0322,027,500
Jul 05, 20191,725.451,731.841,719.611,731.231,731.2320,833,400
Jul 03, 20191,733.511,742.171,729.791,738.511,738.5120,100,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...