Historical Stock Prices

(ETF)
SPHB 
$32.16
*  
0.188
0.58%
Get SPHB Alerts
*Delayed - data as of Jul. 31, 2015  -  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-APR-2015 TO 31-JUL-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.
07/31/2015 32.37 32.42 32.13 32.16 42,108
07/30/2015 32.03 32.348 32.03 32.348 23,250
07/29/2015 32.02 32.3499 31.95 32.32 39,172
07/28/2015 31.61 32.0301 31.3385 31.98 44,094
07/27/2015 31.43 31.55 31.232 31.31 118,257
07/24/2015 32.45 32.45 31.69 31.8 87,193
07/23/2015 32.73 32.88 32.47 32.51 67,499
07/22/2015 32.7 32.71 32.55 32.62 75,052
07/21/2015 32.97 33.1 32.8 32.88 44,933
07/20/2015 33.27 33.27 32.96 32.96 41,189
07/17/2015 33.49 33.49 33.15 33.2201 621,954
07/16/2015 33.53 33.53 33.38 33.46 10,638
07/15/2015 33.58 33.58 33.11 33.23 44,288
07/14/2015 33.39 33.6373 33.39 33.57 32,831
07/13/2015 33.152 33.35 33.12 33.34 39,961
07/10/2015 33.02 33.03 32.76 32.9499 388,885
07/09/2015 32.9 33.01 32.6258 32.68 80,415
07/08/2015 33.01 33.01 32.32 32.4299 43,809
07/07/2015 32.91 33.35 32.38 33.32 52,413
07/06/2015 33.12 33.39 32.92 33.07 152,805
07/02/2015 33.59 33.629 33.3801 33.46 44,731
07/01/2015 33.88 33.88 33.38 33.49 343,337
06/30/2015 33.71 33.76 33.46 33.54 44,977
06/29/2015 33.87 34.01 33.3688 33.37 119,897
06/26/2015 34.35 34.39 34.18 34.32 29,019
06/25/2015 34.64 34.65 34.38 34.42 10,168
06/24/2015 34.95 34.95 34.64 34.67 12,465
06/23/2015 35.03 35.03 34.902 34.99 70,958
06/22/2015 34.88 34.9565 34.821 34.94 26,372
06/19/2015 34.82 34.82 34.57 34.57 96,830
06/18/2015 34.8 35.08 34.8 34.93 57,003
06/17/2015 34.71 34.8419 34.4851 34.66 58,632
06/16/2015 34.48 34.645 34.41 34.61 73,854
06/15/2015 34.31 34.526 34.1941 34.42 56,545
06/12/2015 34.76 34.76 34.54 34.621 16,503
06/11/2015 35 35 34.83 34.8401 35,268
06/10/2015 34.6501 34.99 34.6501 34.9 29,740
06/09/2015 34.4 34.5662 34.35 34.41 56,965
06/08/2015 34.67 34.67 34.3838 34.42 25,850
06/05/2015 34.53 34.82 34.41 34.74 174,036
06/04/2015 34.77 34.77 34.46 34.51 40,996
06/03/2015 34.89 35.1398 34.87 34.88 2,481,825
06/02/2015 34.68 35.0799 34.65 34.91 359,527
06/01/2015 34.87 34.87 34.53 34.71 462,683
05/29/2015 34.87 34.87 34.66 34.72 29,692
05/28/2015 35.1 35.1 34.78 34.95 46,408
05/27/2015 34.92 35.21 34.81 35.17 926,519
05/26/2015 35.3 35.3 34.7561 34.81 95,540
05/22/2015 35.36 35.4954 35.34 35.39 40,007
05/21/2015 35.29 35.509 35.2699 35.45 60,242
05/20/2015 35.25 35.3235 35.02 35.17 142,675
05/19/2015 35.53 35.53 35.13 35.19 184,743
05/18/2015 35.33 35.568 35.312 35.55 177,883
05/15/2015 35.44 35.5 35.28 35.36 357,264
05/14/2015 35.57 35.57 35.3 35.41 70,582
05/13/2015 35.35 35.43 35.2064 35.24 50,861
05/12/2015 35.1 35.2799 35.01 35.2 20,554
05/11/2015 35.46 35.54 35.34 35.36 91,775
05/08/2015 35.45 35.51 35.24 35.48 456,258
05/07/2015 34.92 35.0543 34.77 35.01 40,990
05/06/2015 35.37 35.37 34.78 35 73,077
05/05/2015 35.67 35.8034 35.17 35.19 126,356
05/04/2015 35.67 35.7868 35.5501 35.62 47,004
05/01/2015 35.39 35.6482 35.37 35.58 174,883
04/30/2015 35.52 35.569 35.0977 35.23 1,202,162
*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?