Market Vectors Pharmaceutical ETF Historical Stock Prices

(ETF)
PPH 
$71.0699
*  
0.3699
0.52%
Get PPH Alerts
*Delayed - data as of Mar. 30, 2015 10:43 ET  -  Find a broker to begin trading PPH now


Community Rating:
View:    PPH Real Time
 
 
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 27-DEC-2014 TO 27-MAR-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.
10:43  71.07  71.17  70.89  71.0699 11,312
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
02/25/2015 69.35 69.4951 69.05 69.3 15,230
02/24/2015 69.21 69.4099 68.92 69.29 28,481
02/23/2015 69.13 69.87 69.1 69.23 56,876
02/20/2015 67.98 68.83 67.9 68.8 94,373
02/19/2015 67.77 68.07 67.7001 68.03 31,545
02/18/2015 67.99 68.01 67.45 67.88 66,760
02/17/2015 67.43 68.009 67.43 67.92 51,582
02/13/2015 67.22 67.69 67.22 67.69 415,668
02/12/2015 66.76 67.09 66.59 67.09 25,709
02/11/2015 66.41 66.7386 66.2685 66.54 21,987
02/10/2015 66.04 66.6 65.98 66.56 65,231
02/09/2015 66.03 66.1301 65.54 65.6801 86,954
02/06/2015 66.53 66.66 66.04 66.16 23,397
02/05/2015 65.95 66.51 65.95 66.49 26,834
02/04/2015 65.63 65.66 65.231 65.27 20,935
02/03/2015 65.94 66 65.12 65.98 29,457
02/02/2015 65.56 65.69 64.83 65.68 20,704
01/30/2015 66.13 66.33 65.32 65.35 36,983
01/29/2015 66.37 66.68 65.84 66.62 25,210
01/28/2015 67.01 67.01 65.94 65.95 51,977
01/27/2015 66.52 67.12 66.4 66.77 32,997
01/26/2015 66.32 66.8 66.25 66.79 109,982
01/23/2015 66.41 66.74 66.29 66.395 287,010
01/22/2015 66.33 67.1899 65.74 66.52 41,228
01/21/2015 66.28 66.5 66.03 66.43 21,871
01/20/2015 67.14 67.2 66.01 66.54 46,929
01/16/2015 65.15 66.5799 65.15 66.52 22,692
01/15/2015 65.88 65.97 65.5 65.54 61,786
01/14/2015 65.27 65.79 65.27 65.6 224,486
01/13/2015 66.25 66.74 65.27 65.73 303,860
01/12/2015 66.24 66.38 65.64 65.87 271,458
01/09/2015 66.24 66.24 65.422 65.72 38,351
01/08/2015 65.5 66.12 65.5 66.0113 372,198
01/07/2015 64.05 64.77 64 64.76 82,001
01/06/2015 64.16 64.41 63.17 63.71 61,433
01/05/2015 64.05 64.24 63.6407 63.88 125,684
01/02/2015 64.53 64.85 64.07 64.27 90,407
12/31/2014 65.2 65.2 64.24 64.27 29,862
12/30/2014 64.72 64.86 64.55 64.65 40,156
12/29/2014 64.57 65.03 64.32 64.9 44,202
*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?