Historical Stock Prices

(ETF)
SPHD 
$33.1099
*  
0.01
0.03%
Get SPHD Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 33.14 33.17 33 33.1099 88,150
02/26/2015 33.28 33.28 33.0589 33.0999 67,354
02/25/2015 33.26 33.33 33.191 33.25 75,274
02/24/2015 33.2 33.2999 33.0701 33.27 87,286
02/23/2015 33.21 33.21 33.07 33.19 249,602
02/20/2015 33 33.19 32.88 33.17 396,318
02/19/2015 33.22 33.2482 33.01 33.08 1,240,929
02/18/2015 33.05 33.26 33.01 33.23 122,056
02/17/2015 33.2 33.2152 33.078 33.1225 150,637
02/13/2015 33.31 33.31 33.04 33.19 144,349
02/12/2015 33.38 33.38 33.21 33.34 215,061
02/11/2015 33.46 33.57 33.08 33.26 1,207,393
02/10/2015 33.25 33.44 33.09 33.428 1,780,871
02/09/2015 33.19 33.25 32.97 33.04 63,809
02/06/2015 33.63 33.63 33.05 33.166 92,586
02/05/2015 33.44 33.55 33.345 33.53 75,636
02/04/2015 33.46 33.4799 33.1501 33.22 108,398
02/03/2015 33.27 33.54 33.1628 33.54 119,443
02/02/2015 32.95 33.15 32.5639 33.1 105,266
01/30/2015 33.25 33.26 32.7946 32.7946 170,796
01/29/2015 33.25 33.445 32.94 33.4 198,718
01/28/2015 33.65 33.7 33.11 33.16 134,573
01/27/2015 33.56 34.21 33.4 33.49 127,229
01/26/2015 33.66 33.7 33.434 33.69 157,327
01/23/2015 33.87 33.87 33.64 33.66 324,149
01/22/2015 33.73 33.84 33.5 33.84 132,804
01/21/2015 33.43 33.56 33.1512 33.54 181,001
01/20/2015 33.57 33.57 33.22 33.44 99,856
01/16/2015 33.06 33.41 33.02 33.39 98,413
01/15/2015 33.17 33.1999 32.97 33.06 129,393
01/14/2015 32.96 33.11 32.7666 33.04 150,439
01/13/2015 33.28 33.5091 32.835 33.05 103,593
01/12/2015 33.2 33.2 32.91 33.07 84,140
01/09/2015 33.4 33.4 33 33.11 88,342
01/08/2015 33.14 33.37 32.9 33.325 91,268
01/07/2015 32.78 32.93 32.59 32.9 79,336
01/06/2015 32.67 32.8899 32.45 32.51 100,022
01/05/2015 32.88 32.88 32.5 32.61 176,007
01/02/2015 32.88 33.065 32.75 32.95 55,741
12/31/2014 33.37 35.379 32.85 32.85 174,199
12/30/2014 33.52 33.52 33.23 33.23 192,045
12/29/2014 33.48 33.578 33.44 33.53 73,272
12/26/2014 33.44 33.52 33.41 33.45 67,362
12/24/2014 33.37 33.37 33.27 33.29 73,271
12/23/2014 33.31 33.3199 33.2 33.23 105,741
12/22/2014 33.01 33.16 32.88 33.16 126,654
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
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?