Merrill Lynch Pharmaceutical HOLDRS Historical Stock Prices

(ETF)
PPH 
$64.27
*  
0.92
1.45%
Get PPH Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading PPH now


Community Rating:
View:    PPH Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  63.58  64.39  63.34  64.27 95,161
12/17/2014 63.44 64.39 63.34 64.27 95,411
12/16/2014 63.48 64.63 63.35 63.35 43,481
12/15/2014 64.27 65.26 63.45 63.76 64,027
12/12/2014 65.11 65.38 64.23 64.25 74,673
12/11/2014 65.5 66.12 65.3 65.46 133,424
12/10/2014 65.84 65.87 65.2368 65.26 166,369
12/09/2014 65.89 66.1392 65.35 65.91 84,182
12/08/2014 66.43 66.89 66.3991 66.6 57,023
12/05/2014 66.41 66.76 66.41 66.65 23,898
12/04/2014 66.38 66.69 66.17 66.36 30,530
12/03/2014 66.42 66.47 66.23 66.39 37,733
12/02/2014 66.1 66.42 66.1 66.38 39,591
12/01/2014 66.06 66.58 65.8 66.09 58,666
11/28/2014 66.1 66.565 66.1 66.23 40,327
11/26/2014 65.56 65.9 65.34 65.9 15,145
11/25/2014 65.38 65.58 65.27 65.47 102,428
11/24/2014 65.55 65.55 65.2401 65.36 144,760
11/21/2014 65.44 65.44 65.05 65.23 45,157
11/20/2014 65.16 65.16 64.8499 64.91 47,358
11/19/2014 65.6 65.6 65.1718 65.35 89,292
11/18/2014 64.75 65.6 64.75 65.57 37,324
11/17/2014 63.98 64.69 63.98 64.51 59,560
11/14/2014 64.19 64.19 63.85 64.08 47,772
11/13/2014 64.34 64.54 64 64.17 18,279
11/12/2014 64.07 64.2136 63.96 64.05 34,988
11/11/2014 64.12 64.2 63.82 64.17 74,238
11/10/2014 63.34 63.82 63.15 63.82 221,024
11/07/2014 63.56 63.58 63.06 63.25 46,528
11/06/2014 64.03 64.08 63.721 63.76 83,401
11/05/2014 64.04 64.67 63.58 63.71 161,229
11/04/2014 63.39 63.67 63.18 63.67 40,701
11/03/2014 63.39 63.4299 62.8 63.41 121,818
10/31/2014 63.76 63.99 63.25 63.38 113,840
10/30/2014 61.86 63.21 61.86 63.16 92,284
10/29/2014 61.91 62.1 61.54 61.82 214,286
10/28/2014 62.1 62.11 61.66 61.98 325,287
10/27/2014 62.26 62.3 62.06 62.22 126,258
10/24/2014 61.84 62.32 61.6153 62.28 93,152
10/23/2014 61.19 61.88 61.19 61.54 148,220
10/22/2014 61.03 61.26 60.69 60.69 80,105
10/21/2014 59.98 60.88 59.93 60.77 35,471
10/20/2014 59.12 59.74 59.03 59.73 85,478
10/17/2014 58.92 59.4697 58.7226 59.17 87,645
10/16/2014 57.74 58.83 57 58.24 210,159
10/15/2014 58.74 59.25 57.241 58.58 362,489
10/14/2014 60.12 60.51 59.388 59.85 266,370
10/13/2014 61.32 61.32 59.85 59.85 216,448
10/10/2014 61.63 62.06 61.2 61.2 135,422
10/09/2014 62.92 63 61.83 61.83 105,488
10/08/2014 61.98 63.13 61.73 63.13 124,318
10/07/2014 62.75 62.75 62.06 62.06 102,783
10/06/2014 63.58 63.67 62.94 63.2 26,449
10/03/2014 62.82 63.45 62.73 63.43 39,019
10/02/2014 62.83 62.89 62.16 62.49 98,445
10/01/2014 63.32 63.32 62.59 62.84 69,802
09/30/2014 63.82 64.539 63.54 63.57 150,557
09/29/2014 63.44 63.92 63.3 63.78 16,508
09/26/2014 63.86 63.879 63.42 63.8157 12,618
09/25/2014 64.14 64.24 63.55 63.59 119,236
09/24/2014 63.44 64.21 63.14 64.19 51,491
09/23/2014 62.99 63.49 62.7701 63.32 122,205
09/22/2014 64 64.06 63.54 63.76 62,855
09/19/2014 64.33 64.42 64.02 64.06 43,815
09/18/2014 64.02 64.27 64.009 64.17 208,853
09/17/2014 63.78 64.07 63.65 63.84 160,527
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.

Research Brokers before you trade

Want to trade FX?