Market Vectors Pharmaceutical ETF Historical Stock Prices

(ETF)
PPH 
$68.98
*  
0.31
0.45%
Get PPH Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PPH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  68.67  69.05  68.58  68.98 14,553
08/28/2015 68.91 69.05 68.58 68.98 14,557
08/27/2015 69.46 69.79 68.22 69.29 42,876
08/26/2015 66.407 67.98 65.83 67.95 147,916
08/25/2015 69.885 69.885 65.64 65.64 206,141
08/24/2015 68.63 68.63 45.23 66.54 160,726
08/21/2015 70.4 70.836 69.01 69.01 104,036
08/20/2015 72.4 72.44 71.1 71.12 36,414
08/19/2015 72.66 73.23 72.315 72.7735 24,567
08/18/2015 73.16 73.43 73.0405 73.13 21,017
08/17/2015 72.46 73.24 72.15 73.24 21,493
08/14/2015 72.44 72.75 72.1 72.66 22,301
08/13/2015 72.49 72.83 72.34 72.5 51,821
08/12/2015 72.31 72.6 71.51 72.52 36,945
08/11/2015 72.99 73.09 72.08 72.8 36,167
08/10/2015 73.11 73.5599 73.11 73.39 21,654
08/07/2015 72.75 72.83 71.96 72.83 26,549
08/06/2015 74.38 74.47 72.81 72.89 80,420
08/05/2015 74.35 74.45 74.19 74.33 41,130
08/04/2015 74.38 74.39 73.79 73.94 14,890
08/03/2015 74.42 74.57 73.8999 74.26 26,805
07/31/2015 74.09 74.37 73.93 74.19 39,057
07/30/2015 74.06 74.06 73.4752 73.69 25,334
07/29/2015 74.19 74.42 74.07 74.18 39,089
07/28/2015 73.5 73.98 73.0651 73.94 90,294
07/27/2015 73 73.19 72.8 73.19 69,190
07/24/2015 73.61 73.63 72.53 72.69 61,718
07/23/2015 73.99 74.03 73.62 73.77 20,623
07/22/2015 73.45 73.73 73.2 73.73 18,472
07/21/2015 74.12 74.17 73.5701 73.69 30,059
07/20/2015 74.21 74.328 74.06 74.2 73,289
07/17/2015 73.98 73.98 73.6632 73.86 32,847
07/16/2015 74.12 74.12 73.98 74.04 76,008
07/15/2015 74.13 74.15 73.49 73.64 43,211
07/14/2015 73.72 74.12 73.61 74.07 143,530
07/13/2015 73.51 74.97 73.273 73.47 32,835
07/10/2015 72.61 72.8699 72.49 72.79 18,008
07/09/2015 71.316 71.82 71.2206 71.38 30,371
07/08/2015 71.25 71.25 70.61 70.61 28,227
07/07/2015 71.31 71.65 70.47 71.6 52,178
07/06/2015 70.87 71.56 70.51 71.24 27,066
07/02/2015 71.65 71.65 71.27 71.52 32,469
07/01/2015 71.17 72.26 71 71.42 132,593
06/30/2015 71.45 71.71 70.44 70.75 123,071
06/29/2015 71.81 71.8956 70.68 70.75 60,976
06/26/2015 72.76 72.93 72.17 72.4 112,356
06/25/2015 72.72 73.18 72.42 73.17 25,187
06/24/2015 73 73.1109 72.5201 72.53 40,481
06/23/2015 73.12 73.45 73.0381 73.2 30,452
06/22/2015 72.972 73.35 72.94 73.05 174,014
06/19/2015 72.54 72.67 72.235 72.235 13,194
06/18/2015 72.01 72.97 72.01 72.69 33,365
06/17/2015 71.97 72.08 71.6275 71.91 31,978
06/16/2015 71.73 71.97 71.64 71.96 38,721
06/15/2015 71.59 71.79 71.32 71.72 25,608
06/12/2015 72.74 72.74 72.14 72.2589 193,003
06/11/2015 72.83 73.85 72.7 73.05 26,733
06/10/2015 72.18 72.6649 72.095 72.6 31,837
06/09/2015 71.66 71.82 71.39 71.81 49,459
06/08/2015 72.13 72.19 71.81 71.82 32,951
06/05/2015 72.38 72.38 71.8302 72.29 35,846
06/04/2015 72.9 73.31 72.446 72.6 48,773
06/03/2015 73.15 73.24 73.01 73.15 37,517
06/02/2015 73.03 73.22 72.61 72.9 42,046
06/01/2015 73.27 73.321 72.88 73.1 37,484
05/29/2015 73.42 73.58 72.7777 72.95 47,202
05/28/2015 73.18 73.57 73.16 73.56 94,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?