Market Vectors Pharmaceutical ETF Historical Stock Prices

(ETF)
PPH 
$72.37
*  
0.79
1.08%
Get PPH Alerts
*Delayed - data as of May 26, 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 26-FEB-2015 TO 26-MAY-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  72.86  72.88  72.24  72.37 175,406
05/26/2015 72.8 72.88 72.24 72.37 176,156
05/22/2015 73.24 73.4 73.08 73.16 27,934
05/21/2015 73.25 73.46 73.196 73.39 25,618
05/20/2015 72.95 73.22 72.76 73.01 43,300
05/19/2015 72.65 73.149 72.0801 73.02 55,061
05/18/2015 72.42 72.75 72.42 72.65 109,110
05/15/2015 72.52 72.55 72.37 72.48 73,951
05/14/2015 72.1 72.55 71.95 72.55 30,108
05/13/2015 71.81 71.98 71.57 71.63 221,178
05/12/2015 71.73 71.87 71.5 71.66 29,754
05/11/2015 72.04 72.32 72.019 72.05 86,937
05/08/2015 71.48 72.125 71.4 71.95 19,407
05/07/2015 70.44 70.94 70.28 70.77 27,545
05/06/2015 71.27 71.35 70.35 70.69 81,547
05/05/2015 71.7 71.7299 70.89 70.99 20,914
05/04/2015 71.65 72.06 71.58 71.83 68,807
05/01/2015 71.1 71.53 70.9 71.48 46,652
04/30/2015 71.32 71.6475 70.52 70.75 379,658
04/29/2015 71.34 71.77 71.0801 71.4 18,735
04/28/2015 71.54 71.71 70.72 71.66 100,492
04/27/2015 72.83 72.94 71.43 71.5 159,064
04/24/2015 72.45 72.76 72.2 72.58 20,691
04/23/2015 72.29 72.6965 71.91 72.59 102,400
04/22/2015 72.39 72.47 72.15 72.27 31,302
04/21/2015 72.31 72.5599 72.18 72.29 31,370
04/20/2015 71.81 71.88 71.4553 71.6 89,020
04/17/2015 71.49 71.55 70.9835 71.52 22,621
04/16/2015 72.11 72.11 71.63 71.72 66,679
04/15/2015 72.26 72.3 71.94 72.01 66,299
04/14/2015 71.88 71.9999 71.55 71.97 235,710
04/13/2015 72.1 72.17 71.53 71.66 61,967
04/10/2015 71.75 72.27 71.5 72.17 51,564
04/09/2015 71.27 71.75 71.13 71.62 34,049
04/08/2015 70.68 71.3 70.3 71.06 66,208
04/07/2015 70.17 70.53 70.11 70.19 52,929
04/06/2015 69.37 70.02 69.37 69.77 40,307
04/02/2015 69.61 69.9 69.47 69.56 142,231
04/01/2015 69.75 69.88 68.98 69.35 586,785
03/31/2015 70.76 70.7985 70.22 70.24 218,527
03/30/2015 70.89 71.3323 70.89 71.29 40,070
03/27/2015 70.56 70.9 70.53 70.7 15,556
03/26/2015 70.05 70.83 69.71 70.22 53,425
03/25/2015 71.68 71.69 70.3 70.34 400,018
03/24/2015 72.04 72.14 71.4 71.4 60,344
03/23/2015 71.88 72.28 71.8 71.96 36,675
03/20/2015 71.82 72.17 71.639 71.99 42,875
03/19/2015 71.11 71.3185 70.9 71.26 15,547
03/18/2015 70.23 71.58 70.0818 71.41 35,731
03/17/2015 70.11 70.31 69.66 70.12 154,033
03/16/2015 69.37 70.25 69.37 70.21 45,128
03/13/2015 68.87 69.07 68.61 69 18,990
03/12/2015 68.13 69.01 68.13 68.97 39,779
03/11/2015 68.06 68.33 67.8 67.91 15,607
03/10/2015 68.13 68.25 67.82 67.82 103,733
03/09/2015 68.21 68.76 68.02 68.67 100,482
03/06/2015 68.99 68.99 68.05 68.12 151,147
03/05/2015 69.74 69.74 69.22 69.3 102,312
03/04/2015 69.07 69.37 68.54 69.31 42,469
03/03/2015 69.62 69.62 68.86 69.12 33,017
03/02/2015 69.07 69.66 69.07 69.64 62,686
02/27/2015 69.44 69.56 69.19 69.2 31,662
02/26/2015 69.2 69.5 69.05 69.48 13,261
*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?