Home > Quotes > PPH > Historical Prices

Merrill Lynch Pharmaceutical HOLDRS Historical Stock Prices

(ETF)
PPH 
$46.708
*  
0.682
  negative  
1.44%
Get PPH Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  47.22  47.499  46.67  46.708 75,951
06/19/2013 47.44 47.499 46.67 46.708 75,951
06/18/2013 47.24 47.39 47.1872 47.39 28,305
06/17/2013 47.49 47.53 46.99 47.17 61,089
06/14/2013 46.89 47.284 46.89 47.08 43,368
06/13/2013 46.32 47.1564 46.23 47.15 82,301
06/12/2013 47.11 47.28 46.55 46.55 57,272
06/11/2013 46.73 46.984 46.61 46.74 52,942
06/10/2013 47.1 47.1 46.84 47.01 88,379
06/07/2013 46.5 46.97 46.5 46.82 151,554
06/06/2013 46.16 46.51 45.89 46.51 279,558
06/05/2013 46.4 46.6 45.9 45.98 196,004
06/04/2013 46.65 46.9 46.26 46.49 706,173
06/03/2013 46.5 46.73 46.25 46.63 183,512
05/31/2013 46.96 47.08 46.311 46.35 184,824
05/30/2013 46.96 47.36 46.96 47.209 189,837
05/29/2013 47.75 47.75 46.79 46.98 163,626
05/28/2013 48.02 48.27 47.73 47.88 47,038
05/24/2013 47.28 47.51 46.99 47.49 41,961
05/23/2013 47.01 47.46 46.99 47.37 87,766
05/22/2013 47.56 48.16 47.3 47.43 147,922
05/21/2013 47.07 47.35 46.788 47.26 30,637
05/20/2013 47.21 47.22 46.89 46.92 53,638
05/17/2013 47.13 47.179 46.79 47.139 35,438
05/16/2013 47.31 47.35 47 47.06 20,382
05/15/2013 47 47.65 47 47.382 53,020
05/14/2013 46.69 47.04 46.632 47.01 29,929
05/13/2013 46.3 46.63 46.154 46.63 24,324
05/10/2013 46.04 46.4173 46.04 46.41 29,405
05/09/2013 45.91 46.11 45.71 45.91 64,927
05/08/2013 46 46.13 45.8299 45.8568 73,955
05/07/2013 45.78 45.82 45.66 45.82 57,209
05/06/2013 46.01 46.01 45.59 45.59 61,144
05/03/2013 46.07 46.07 45.8685 45.98 47,213
05/02/2013 45.87 45.87 45.58 45.7355 108,209
05/01/2013 46.04 46.04 45.57 45.58 529,465
04/30/2013 46.57 46.57 46.28 46.32 570,394
04/29/2013 46.72 46.82 46.56 46.7 28,616
04/26/2013 46.13 46.427 46.02 46.37 24,183
04/25/2013 46.53 46.53 46.124 46.17 42,423
04/24/2013 46.85 46.95 46.28 46.28 41,841
04/23/2013 46.36 46.82 46.36 46.699 32,771
04/22/2013 46.4 46.4 45.95 46.31 84,661
04/19/2013 45.79 46.12 45.77 46.1 23,495
04/18/2013 46.01 46.01 45.594 45.61 18,836
04/17/2013 45.69 45.86 45.456 45.83 59,560
04/16/2013 45.98 46.01 45.73 46.006 38,712
04/15/2013 46.03 46.22 45.6126 45.64 69,830
04/12/2013 45.95 46.016 45.77 46.01 40,218
04/11/2013 45.74 46.15 45.7 46.05 394,218
04/10/2013 45.2 45.645 45.2 45.63 640,436
04/09/2013 44.96 45.177 44.85 44.99 23,833
04/08/2013 44.87 44.87 44.556 44.86 12,037
04/05/2013 44.6 44.7699 44.455 44.71 45,429
04/04/2013 44.84 45.0405 44.66 44.96 17,516
04/03/2013 45.15 45.209 44.8301 44.91 28,170
04/02/2013 44.76 45.0899 44.76 45.06 84,655
04/01/2013 44.63 44.71 44.54 44.71 96,500
03/28/2013 44.76 45.07 44.65 45.06 43,156
03/27/2013 44.45 44.64 44.26 44.64 12,696
03/26/2013 44.4 44.73 44.4 44.73 58,866
03/25/2013 44.51 44.52 44.2 44.34 24,946
03/22/2013 44.33 44.44 44.23 44.43 16,533
03/21/2013 44.19 44.27 44.01 44.08 40,843
03/20/2013 44.06 44.35 44.06 44.3 22,415
03/19/2013 43.87 43.99 43.69 43.87 28,265
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.