Historical Stock Prices

(ETF)
SPHB 
$30.69
*  
0.31
1%
Get SPHB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SPHB 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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 31.02 31.18 30.318 30.68 36,180
04/28/2016 31.45 31.64 30.97 31 43,773
04/27/2016 31.48 31.7 31.23 31.65 53,750
04/26/2016 30.91 31.16 30.8841 31.16 16,640
04/25/2016 30.98 31.06 30.542 30.69 489,487
04/22/2016 30.83 31.2419 30.83 31.16 37,079
04/21/2016 30.93 31.1 30.7 30.75 34,754
04/20/2016 30.5 31.07 30.4594 30.87 79,109
04/19/2016 30.25 30.6069 30.24 30.5 26,136
04/18/2016 29.47 30.13 29.27 30.05 47,278
04/15/2016 29.89 29.9201 29.67 29.8 23,543
04/14/2016 30.09 30.09 29.94 30.0174 11,188
04/13/2016 29.72 30.1394 29.72 30.08 38,874
04/12/2016 28.81 29.6189 28.8048 29.48 16,675
04/11/2016 28.71 28.96 28.62 28.62 63,956
04/08/2016 28.53 28.69 28.36 28.4 242,446
04/07/2016 28.28 28.52 27.88 28.05 253,398
04/06/2016 28.16 28.5 27.91 28.48 11,733
04/05/2016 28.01 28.1762 27.95 27.99 10,475
04/04/2016 28.374 28.7008 28.2516 28.29 9,728
04/01/2016 28.41 28.6601 28.2 28.63 419,438
03/31/2016 28.58 28.79 28.53 28.79 18,084
03/30/2016 28.8 28.9201 28.5 28.66 19,235
03/29/2016 28.08 28.5374 27.8378 28.51 18,067
03/28/2016 28.51 28.51 28.09 28.33 228,920
03/24/2016 28 28.4299 27.8041 28.4299 12,507
03/23/2016 29.19 29.23 28.4 28.41 78,997
03/22/2016 29.06 29.4801 29.06 29.35 20,667
03/21/2016 29.26 29.46 29.07 29.33 16,888
03/18/2016 29.38 29.55 29.2201 29.36 29,069
03/17/2016 28.77 29.27 28.55 29.12 141,456
03/16/2016 28.16 28.72 28.16 28.72 32,729
03/15/2016 28.23 28.23 27.82 28.13 100,582
03/14/2016 28.55 28.65 28.29 28.58 99,167
03/11/2016 28.31 28.75 28.31 28.73 69,995
03/10/2016 27.82 27.83 27.42 27.76 6,763
03/09/2016 27.85 27.97 27.38 27.8 49,285
03/08/2016 28.53 28.53 27.48 27.48 20,261
03/07/2016 28.38 29.0168 28.38 28.82 230,570
03/04/2016 28.2 28.9717 27.99 28.52 163,084
03/03/2016 27.23 27.9735 27.23 27.9735 25,802
03/02/2016 26.44 27.3 26.44 27.3 44,025
03/01/2016 26.04 26.57 25.74 26.56 58,343
02/29/2016 25.97 26.13 25.69 25.72 13,273
02/26/2016 26.1 26.21 25.8 25.93 80,866
02/25/2016 25.11 25.46 25.1 25.46 19,094
02/24/2016 24.4815 25.33 24.3963 25.33 14,102
02/23/2016 25.59 25.6 25.001 25.002 5,642
02/22/2016 25.39 25.77 25.39 25.77 49,913
02/19/2016 24.95 24.95 24.75 24.89 9,589
02/18/2016 25.61 25.61 25.03 25.1 76,807
02/17/2016 25 25.53 25 25.45 23,097
02/16/2016 24.47 24.7 24.2 24.69 49,678
02/12/2016 23.53 24.05 23.34 24.02 35,990
02/11/2016 23.1 23.41 22.78 23.14 31,886
02/10/2016 23.87 24.19 23.61 23.61 29,967
02/09/2016 23.54 23.91 23.36 23.66 30,127
02/08/2016 24.36 24.36 23.6 23.95 25,458
02/05/2016 25.23 25.35 24.75 24.82 9,509
02/04/2016 25.18 26.01 25.18 25.38 20,623
02/03/2016 24.92 25.21 24.05 25.17 51,274
02/02/2016 25.2 25.2 24.5215 24.6 21,469
02/01/2016 25.29 25.6628 25.2001 25.52 16,064
*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?