Historical Stock Prices

(ETF)
SPHD 
$32.97
*  
0.09
0.27%
Get SPHD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SPHD 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 32.97 33.1047 32.85 32.97 84,282
12/18/2014 32.59 32.89 32.485 32.88 74,755
12/17/2014 32 32.2612 31.68 32.25 81,322
12/16/2014 31.68 32.2098 31.39 31.7 67,917
12/15/2014 32.11 32.15 31.63 31.73 61,464
12/12/2014 32.38 32.4 32.06 32.1 91,086
12/11/2014 32.44 32.72 32.41 32.478 56,862
12/10/2014 32.66 32.66 32.24 32.32 59,362
12/09/2014 32.58 32.67 32.36 32.67 50,242
12/08/2014 32.78 32.8696 32.62 32.73 75,440
12/05/2014 32.85 32.85 32.6924 32.76 72,231
12/04/2014 32.92 32.92 32.7297 32.84 59,199
12/03/2014 32.88 32.92 32.7909 32.92 37,201
12/02/2014 32.76 32.88 32.7 32.84 45,637
12/01/2014 32.71 32.85 32.67 32.773 31,674
11/28/2014 32.72 32.92 32.72 32.78 68,344
11/26/2014 32.63 32.71 32.58 32.71 62,115
11/25/2014 32.62 32.62 32.42 32.5371 45,092
11/24/2014 32.74 32.74 32.5077 32.53 43,341
11/21/2014 32.78 32.78 32.4775 32.58 87,120
11/20/2014 32.44 32.479 32.3801 32.43 42,468
11/19/2014 32.54 32.54 32.4 32.48 82,434
11/18/2014 32.46 32.5799 32.37 32.52 32,197
11/17/2014 32.2 32.4 32.15 32.4 57,564
11/14/2014 32.28 32.28 32.1 32.15 71,546
11/13/2014 32.43 32.49 32.25 32.32 70,158
11/12/2014 32.39 32.41 32.2501 32.38 66,736
11/11/2014 32.59 32.5934 32.4 32.43 69,585
11/10/2014 32.49 32.52 32.395 32.52 60,456
11/07/2014 32.33 32.41 32.18 32.4 78,777
11/06/2014 32.49 32.49 32.15 32.28 73,349
11/05/2014 32.39 32.47 32.2256 32.46 398,072
11/04/2014 32.27 32.3 32.055 32.18 59,647
11/03/2014 32.22 32.36 32.13 32.23 132,442
10/31/2014 32.28 32.28 31.9999 32.16 160,795
10/30/2014 31.53 31.92 31.53 31.9 56,135
10/29/2014 31.77 31.7995 31.4 31.62 44,954
10/28/2014 31.68 31.68 31.455 31.666 45,941
10/27/2014 31.47 31.584 31.414 31.53 169,905
10/24/2014 31.31 31.49 31.25 31.49 37,937
10/23/2014 31.3 31.3889 31.214 31.2698 37,312
10/22/2014 31.12 31.3118 31.089 31.1 57,346
10/21/2014 30.82 31.09 30.7461 31.08 81,974
10/20/2014 30.4 30.7 30.36 30.699 30,820
10/17/2014 30.53 30.53 30.15 30.37 58,916
10/16/2014 30.07 30.2699 29.626 30.199 82,169
10/15/2014 30.18 30.2874 29.62 30.2197 165,201
10/14/2014 30.43 30.7 30.3 30.46 50,333
10/13/2014 30.53 30.68 30.27 30.27 130,768
10/10/2014 30.64 30.76 30.5 30.5 44,352
10/09/2014 31.06 31.1 30.586 30.61 28,516
10/08/2014 30.6 31.04 30.508 31.03 19,395
10/07/2014 30.77 30.82 30.56 30.56 44,811
10/06/2014 30.94 30.94 30.709 30.81 30,223
10/03/2014 30.78 30.84 30.62 30.84 36,103
10/02/2014 30.74 30.74 30.4002 30.63 33,520
10/01/2014 30.74 30.8131 30.5442 30.62 44,187
09/30/2014 30.91 30.94 30.74 30.75 78,247
09/29/2014 30.69 30.86 30.6 30.84 30,181
09/26/2014 30.72 30.8599 30.55 30.8 17,547
09/25/2014 30.9 30.9 30.6156 30.679 49,402
09/24/2014 30.83 30.95 30.7201 30.9218 23,667
09/23/2014 30.85 30.94 30.7701 30.79 22,314
09/22/2014 31.01 31.0101 30.9501 30.98 8,508
09/19/2014 31.03 31.1099 31.025 31.0701 15,918
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?