Historical Stock Prices

(ETF)
SPGH 
$52.6
*  
unch
unch
Get SPGH Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading SPGH 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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 52.6 52.6 52.6 52.6 00
10/23/2014 52.32 52.6 52.32 52.6 8,000
10/22/2014 52.78 52.78 52.78 52.78 143
10/21/2014 52.96 52.96 52.75 52.75 2,600
10/20/2014 51.34 51.51 51.34 51.51 2,000
10/17/2014 50.74 51.14 50.74 51.01 9,470
10/16/2014 50.2 50.62 49.9 50.62 13,225
10/15/2014 50.58 50.58 50.09 50.09 10,907
10/14/2014 50.7 50.85 50.69 50.76 902
10/13/2014 50.86 50.86 50.67 50.67 4,819
10/10/2014 51.28 51.28 51.28 51.28 100
10/09/2014 51.6 51.7 51.6 51.67 4,125
10/08/2014 51.4601 51.4601 51.4601 51.4601 00
10/07/2014 51.87 51.87 51.46 51.4601 7,900
10/06/2014 51.9092 51.9092 51.9092 51.9092 117
10/03/2014 51.08 51.12 51.08 51.12 5,035
10/02/2014 51.63 51.63 51.63 51.63 102
10/01/2014 52.19 52.19 52.19 52.19 1,500
09/30/2014 52.44 52.48 52.44 52.48 2,060
09/29/2014 52.62 52.63 52.53 52.53 9,000
09/26/2014 53.25 53.25 53.25 53.25 00
09/25/2014 53.25 53.25 53.25 53.25 00
09/24/2014 52.89 53.25 52.89 53.25 614
09/23/2014 53.92 53.92 53.92 53.92 00
09/22/2014 53.92 53.92 53.92 53.92 00
09/19/2014 53.92 53.92 53.92 53.92 00
09/18/2014 54 54 53.82 53.92 3,567
09/17/2014 53.75 53.98 53.75 53.87 4,500
09/16/2014 53.56 53.56 53.56 53.56 00
09/15/2014 53.56 53.56 53.56 53.56 4,514
09/12/2014 53.6399 53.6399 53.6399 53.6399 142
09/11/2014 54.11 54.35 53.92 54.35 6,000
09/10/2014 54.31 54.31 54.31 54.31 00
09/09/2014 54.7899 54.7899 54.31 54.31 814
09/08/2014 55.65 55.65 55.65 55.65 00
09/05/2014 55.65 55.65 55.65 55.65 00
09/04/2014 55.74 55.74 55.63 55.65 1,800
09/03/2014 55.535 55.68 55.475 55.6 2,926
09/02/2014 56.48 56.48 56.48 56.48 00
08/29/2014 56.48 56.48 56.48 56.48 00
08/28/2014 56.41 56.53 56.41 56.48 1,800
08/27/2014 55.81 55.81 55.81 55.81 00
08/26/2014 55.81 55.81 55.81 55.81 00
08/25/2014 55.81 55.81 55.81 55.81 00
08/22/2014 55.61 55.81 55.61 55.81 5,108
08/21/2014 56.09 56.09 56.09 56.09 00
08/20/2014 56.09 56.09 56.09 56.09 00
08/19/2014 56.09 56.09 56.09 56.09 120
08/18/2014 55.6 55.968 55.6 55.968 5,139
08/15/2014 56.19 56.19 56.19 56.19 00
08/14/2014 56.19 56.19 56.19 56.19 120
08/13/2014 54.9623 54.9623 54.9623 54.9623 00
08/12/2014 54.9623 54.9623 54.9623 54.9623 00
08/11/2014 54.9623 54.9623 54.9623 54.9623 00
08/08/2014 54.9623 54.9623 54.9623 54.9623 226
08/07/2014 54.81 54.8258 54.81 54.8258 210
08/06/2014 53.93 53.93 53.93 53.93 00
08/05/2014 53.93 53.93 53.93 53.93 2,500
08/04/2014 54.57 54.57 54.57 54.57 00
08/01/2014 54.29 54.57 54.29 54.57 9,235
07/31/2014 55.11 55.11 54.23 54.23 4,300
07/30/2014 55.91 55.91 55.91 55.91 200
07/29/2014 56.24 56.24 56.24 56.24 00
07/28/2014 57.49 57.49 56.24 56.24 900
07/25/2014 56.48 56.48 56.48 56.48 5,000
07/24/2014 56.76 56.76 56.76 56.76 00
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?