Historical Stock Prices

(ETF)
SPHB 
$32.8
*  
0.29
0.89%
Get SPHB Alerts
*Delayed - data as of Oct. 24, 2014  -  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 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 32.5 32.809 32.38 32.8 100,397
10/23/2014 32.4 32.8 32.3001 32.51 83,989
10/22/2014 32.45 32.51 31.959 31.97 237,785
10/21/2014 31.79 32.42 31.79 32.3999 123,878
10/20/2014 31.14 31.5 31.12 31.4999 74,125
10/17/2014 31.09 31.43 30.95 31.16 206,147
10/16/2014 29.79 30.79 29.62 30.6299 203,886
10/15/2014 30 30.5604 29.51 30.46 494,266
10/14/2014 30.52 30.889 30.3 30.499 145,065
10/13/2014 31.08 31.27 30.28 30.3037 276,994
10/10/2014 31.75 31.859 31.04 31.04 179,844
10/09/2014 32.67 32.67 31.798 31.872 89,772
10/08/2014 32.21 32.781 31.81 32.74 101,465
10/07/2014 32.7 32.7122 32.16 32.16 1,206,496
10/06/2014 33.16 33.18 32.78 32.88 49,860
10/03/2014 32.85 33.12 32.8 33.04 74,260
10/02/2014 32.54 32.6599 32.02 32.54 99,423
10/01/2014 33.06 33.06 32.409 32.46 866,786
09/30/2014 33.33 33.38 33.0598 33.1717 35,249
09/29/2014 33.08 33.388 32.97 33.3099 194,112
09/26/2014 33.23 33.4899 33.1834 33.42 22,340
09/25/2014 33.59 33.59 33.0504 33.1 139,250
09/24/2014 33.34 33.7 33.24 33.7 21,100
09/23/2014 33.31 33.57 33.26 33.3 1,168,248
09/22/2014 33.9 33.98 33.37 33.4901 43,376
09/19/2014 34.37 34.37 33.86 33.99 81,187
09/18/2014 34.12 34.269 34.11 34.23 75,033
09/17/2014 34.04 34.12 33.75 33.9747 37,689
09/16/2014 33.49 33.978 33.46 33.93 670,742
09/15/2014 33.94 33.99 33.5201 33.63 58,042
09/12/2014 34.044 34.06 33.8 33.92 93,882
09/11/2014 33.86 34.05 33.84 34.04 308,493
09/10/2014 33.8 34.0532 33.761 34.012 22,821
09/09/2014 34.13 34.16 33.77 33.79 33,211
09/08/2014 34.13 34.25 33.98 34.15 100,652
09/05/2014 34.03 34.1499 33.811 34.14 31,615
09/04/2014 34.19 34.4 33.97 34.04 61,181
09/03/2014 34.37 34.37 34.09 34.13 296,800
09/02/2014 34.15 34.328 34.07 34.22 86,947
08/29/2014 34.05 34.15 33.93 34.1 30,534
08/28/2014 33.9315 34.0199 33.8044 33.97 34,365
08/27/2014 34.128 34.15 34.021 34.1 31,882
08/26/2014 34.08 34.26 34.08 34.19 143,536
08/25/2014 34.01 34.15 34.01 34.09 80,741
08/22/2014 33.81 33.92 33.7 33.86 70,370
08/21/2014 33.85 33.85 33.634 33.77 71,879
08/20/2014 33.52 33.7899 33.52 33.75 61,452
08/19/2014 33.53 33.62 33.53 33.589 54,282
08/18/2014 33.25 33.43 33.23 33.41 80,501
08/15/2014 33.21 33.21 32.71 33 31,786
08/14/2014 32.85 33.05 32.83 33.05 53,014
08/13/2014 32.74 32.89 32.65 32.83 48,464
08/12/2014 32.69 32.7099 32.3938 32.51 484,095
08/11/2014 32.58 32.78 32.5722 32.65 25,912
08/08/2014 32.11 32.49 32.11 32.46 22,287
08/07/2014 32.5 32.5 31.9501 32.033 43,547
08/06/2014 32.05 32.4695 32 32.3 59,728
08/05/2014 32.35 32.6 32.111 32.25 94,959
08/04/2014 32.33 32.6 32.15 32.5 430,856
08/01/2014 32.29 32.479 31.9201 32.2 101,018
07/31/2014 32.8 32.8478 32.2912 32.32 195,358
07/30/2014 33.16 33.24 32.94 33.07 79,142
07/29/2014 33.2 33.37 33.05 33.07 43,615
07/28/2014 33.34 33.38 33 33.15 87,761
07/25/2014 33.37 33.42 33.264 33.31 27,853
07/24/2014 33.56 33.61 33.5 33.52 38,191
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?