Merrill Lynch Pharmaceutical HOLDRS Historical Stock Prices

(ETF)
PPH 
$61.912
*  
0.128
0.21%
Get PPH Alerts
*Delayed - data as of Aug. 28, 2014 11:11 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:11  61.82  61.97  61.79  61.912 7,347
08/27/2014 62.2 62.34 61.92 62.04 18,783
08/26/2014 61.88 62.11 61.88 62.03 12,039
08/25/2014 61.81 61.926 61.65 61.77 25,499
08/22/2014 61.53 61.65 61.36 61.57 13,028
08/21/2014 61.44 61.66 61.42 61.51 25,190
08/20/2014 61.13 61.35 60.97 61.28 28,384
08/19/2014 60.71 61.2232 60.5 61.2001 35,390
08/18/2014 60.51 60.95 60.3718 60.95 43,101
08/15/2014 60.47 60.66 59.766 60.16 80,991
08/14/2014 59.7 60.29 59.7 60.29 52,160
08/13/2014 59.31 59.68 59.31 59.57 43,586
08/12/2014 59.14 59.23 59.01 59.11 47,395
08/11/2014 59.48 59.9399 59.22 59.2401 39,811
08/08/2014 58.8 59.4 58.07 59.24 467,800
08/07/2014 59.57 59.61 58.675 58.81 467,502
08/06/2014 59.48 59.828 59.18 59.62 331,565
08/05/2014 60.58 60.6 59.93 60.12 68,930
08/04/2014 60.78 61.09 60.4 60.79 192,327
08/01/2014 60.41 60.88 60.122 60.6699 94,579
07/31/2014 61.32 61.4399 60.59 60.59 111,887
07/30/2014 61.67 61.81 61.4 61.67 99,438
07/29/2014 61.67 61.72 61.25 61.46 130,488
07/28/2014 61.57 61.58 61.27 61.44 60,267
07/25/2014 61.78 61.8 61.25 61.61 104,871
07/24/2014 62.11 62.16 61.86 61.95 58,499
07/23/2014 62.17 62.19 61.9901 62.11 385,043
07/22/2014 62 62.33 62 62.14 15,930
07/21/2014 61.77 61.87 61.63 61.79 28,660
07/18/2014 61.45 62.04 61.35 62.01 42,749
07/17/2014 61.52 61.81 61.1299 61.23 195,459
07/16/2014 61.94 62.35 61.44 61.75 24,304
07/15/2014 62.24 62.61 61.63 61.7 45,014
07/14/2014 62.07 62.26 61.93 62.21 333,823
07/11/2014 61.64 61.8299 61.39 61.77 48,272
07/10/2014 61.09 61.7499 61 61.72 30,634
07/09/2014 61.6 61.79 61.37 61.65 66,279
07/08/2014 62.08 62.08 61.23 61.57 76,175
07/07/2014 62.5 62.61 62.1 62.168 35,435
07/03/2014 62.68 62.7 62.45 62.63 57,999
07/02/2014 62.33 62.68 62.24 62.68 17,582
07/01/2014 62.04 62.8895 62.01 62.26 99,753
06/30/2014 62.25 62.3 61.94 62.04 63,757
06/27/2014 62.17 62.23 62 62.22 24,425
06/26/2014 62.08 62.23 61.8483 62.23 46,648
06/25/2014 61.41 62.21 61.28 62.12 147,788
06/24/2014 61.52 61.75 61.4701 61.5 62,798
06/23/2014 61.76 61.899 61.57 61.67 126,750
06/20/2014 61.61 61.9 61.24 61.82 50,833
06/19/2014 61.05 61.0999 60.82 60.99 21,904
06/18/2014 60.5 61 60.5 60.96 43,892
06/17/2014 60.28 60.5942 60.18 60.45 31,348
06/16/2014 60.31 60.34 59.99 60.33 43,957
06/13/2014 60.06 60.25 59.9664 60.14 10,615
06/12/2014 60.45 60.45 60.0201 60.11 16,606
06/11/2014 60.27 60.45 60.22 60.39 73,500
06/10/2014 60.01 60.4 59.9697 60.39 237,264
06/09/2014 60.11 60.18 59.97 60.06 95,369
06/06/2014 60.21 60.39 60.04 60.17 79,935
06/05/2014 60.11 60.2701 59.7 60.14 83,561
06/04/2014 60.14 60.14 59.87 59.96 99,727
06/03/2014 60.26 60.32 60.09 60.27 46,719
06/02/2014 60.11 60.4 59.9225 60.39 60,675
05/30/2014 59.87 60.33 59.71 60.19 43,654
05/29/2014 59.74 59.864 59.65 59.84 35,660
05/28/2014 59.97 59.97 59.49 59.5 76,132
05/27/2014 60.33 60.36 59.91 60.06 41,292
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?