Historical Stock Prices

(ETF)
SPHD 
$31.81
*  
0.01
0.03%
Get SPHD Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 31.71 31.85 31.612 31.81 83,406
08/27/2015 31.5 31.85 31.3 31.8 119,517
08/26/2015 30.94 31.27 30.5181 31.24 128,706
08/25/2015 31.74 31.97 30.36 30.36 130,901
08/24/2015 31.43 31.8399 19.83 31.142 440,262
08/21/2015 32.55 32.73 32.07 32.07 118,085
08/20/2015 32.96 33.07 32.7605 32.81 92,203
08/19/2015 33.16 33.2827 32.94 33.11 52,906
08/18/2015 33.27 33.33 33.213 33.24 46,435
08/17/2015 33.17 33.37 33.052 33.32 61,295
08/14/2015 33 33.23 32.9801 33.23 41,177
08/13/2015 33.1 33.2094 32.97 33.12 23,459
08/12/2015 32.74 33.15 32.74 33.15 40,966
08/11/2015 32.83 33.0298 32.83 32.93 67,476
08/10/2015 32.88 33.04 32.88 33 44,099
08/07/2015 32.71 32.7999 32.5999 32.78 50,395
08/06/2015 32.74 32.7467 32.48 32.72 48,845
08/05/2015 32.82 32.8999 32.75 32.79 38,108
08/04/2015 32.86 32.86 32.62 32.66 312,516
08/03/2015 32.83 32.86 32.694 32.83 369,595
07/31/2015 32.85 32.9693 32.8 32.8 40,737
07/30/2015 32.54 32.71 32.49 32.71 242,401
07/29/2015 32.41 32.658 32.38 32.64 643,093
07/28/2015 32.19 32.43 32.1559 32.43 86,427
07/27/2015 31.88 32.13 31.88 32.06 127,667
07/24/2015 32.21 32.21 31.9801 32 33,186
07/23/2015 32.53 32.53 32.15 32.18 70,304
07/22/2015 32.39 32.475 32.3701 32.42 27,371
07/21/2015 32.58 32.58 32.4 32.44 82,650
07/20/2015 32.66 32.71 32.5636 32.67 70,752
07/17/2015 32.69 32.69 32.55 32.58 63,101
07/16/2015 32.47 32.76 32.47 32.76 47,699
07/15/2015 32.43 32.43 32.28 32.37 41,994
07/14/2015 32.52 32.5779 32.4899 32.55 63,263
07/13/2015 32.47 32.5597 32.4101 32.52 79,499
07/10/2015 32.29 32.43 32.27 32.35 77,358
07/09/2015 32.39 32.44 32.0401 32.092 49,986
07/08/2015 32.3 32.3 32.0745 32.08 89,131
07/07/2015 32 32.41 31.93 32.41 44,687
07/06/2015 31.73 31.97 31.73 31.91 82,107
07/02/2015 31.91 32.038 31.8601 31.95 52,351
07/01/2015 31.8 31.91 31.7 31.89 355,931
06/30/2015 31.97 31.97 31.62 31.66 59,541
06/29/2015 32.02 32.1899 31.74 31.77 126,739
06/26/2015 32.19 32.25 32.08 32.2199 50,120
06/25/2015 32.39 32.39 32.12 32.12 314,079
06/24/2015 32.44 32.4699 32.28 32.28 476,243
06/23/2015 32.6 32.6399 32.4201 32.43 73,188
06/22/2015 32.48 32.612 32.46 32.51 49,039
06/19/2015 32.54 32.5601 32.36 32.36 67,629
06/18/2015 32.3 32.6 32.3 32.57 74,617
06/17/2015 32.18 32.29 32.01 32.26 46,476
06/16/2015 31.95 32.1399 31.9117 32.1134 138,534
06/15/2015 32.07 32.07 31.9299 31.96 93,601
06/12/2015 32.34 32.3697 32.22 32.25 27,805
06/11/2015 32.35 32.5 32.35 32.45 113,481
06/10/2015 32.19 32.37 32.19 32.32 103,809
06/09/2015 32.09 32.1 31.9901 32.01 69,001
06/08/2015 32.03 32.15 32 32.03 287,355
06/05/2015 32.26 32.26 32.0587 32.06 48,654
06/04/2015 32.52 32.554 32.32 32.35 73,198
06/03/2015 32.68 32.68 32.5 32.56 168,442
06/02/2015 32.68 32.72 32.55 32.63 298,128
06/01/2015 32.88 32.88 32.68 32.75 49,552
05/29/2015 32.91 32.91 32.68 32.75 570,365
05/28/2015 32.83 32.89 32.72 32.88 1,170,744
*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?