Historical Stock Prices

(ETF)
SPHQ 
$23.6
*  
0.03
0.13%
Get SPHQ Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SPHQ 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 23.65 23.69 23.55 23.6 207,035
12/24/2014 23.66 23.66 23.57 23.57 104,828
12/23/2014 23.55 23.62 23.5 23.58 69,673
12/22/2014 23.34 23.46 23.3175 23.45 116,977
12/19/2014 23.3 23.33 23.19 23.29 161,216
12/18/2014 23.12 23.36 23.01 23.33 100,093
12/17/2014 22.61 22.9099 22.5101 22.869 63,030
12/16/2014 22.52 22.94 22.5 22.53 324,605
12/15/2014 22.82 22.8981 22.52 22.62 553,661
12/12/2014 22.89 23.0199 22.7 22.7 195,626
12/11/2014 22.94 23.17 22.94 23 373,804
12/10/2014 23.18 23.21 22.82 22.86 192,859
12/09/2014 23.07 23.201 22.97 23.201 101,014
12/08/2014 23.34 23.39 23.16 23.239 133,514
12/05/2014 23.35 23.39 23.31 23.368 104,721
12/04/2014 23.37 23.37 23.22 23.32 124,082
12/03/2014 23.25 23.37 23.25 23.37 105,557
12/02/2014 23.14 23.26 23.12 23.2482 115,633
12/01/2014 23.21 23.22 23.1 23.1299 411,983
11/28/2014 23.26 23.3799 23.25 23.27 45,315
11/26/2014 23.21 23.24 23.1694 23.23 50,216
11/25/2014 23.22 23.22 23.14 23.17 73,412
11/24/2014 23.17 23.1776 23.1 23.17 111,919
11/21/2014 23.14 23.1699 23.05 23.1 113,589
11/20/2014 22.86 22.9699 22.8499 22.95 65,345
11/19/2014 22.9 22.927 22.8101 22.909 41,976
11/18/2014 22.72 22.91 22.72 22.86 53,710
11/17/2014 22.71 22.78 22.66 22.76 65,630
11/14/2014 22.78 22.79 22.69 22.7 53,698
11/13/2014 22.81 22.857 22.692 22.78 42,093
11/12/2014 22.72 22.779 22.6601 22.76 69,286
11/11/2014 22.78 22.8799 22.69 22.72 101,794
11/10/2014 22.7 22.76 22.64 22.76 122,785
11/07/2014 22.7 22.7 22.6 22.6673 48,920
11/06/2014 22.61 22.69 22.5382 22.69 38,787
11/05/2014 22.58 22.58 22.46 22.55 177,673
11/04/2014 22.42 22.468 22.35 22.43 37,635
11/03/2014 22.49 22.49 22.35 22.44 108,059
10/31/2014 22.48 22.48 22.36 22.44 64,665
10/30/2014 22.03 22.28 21.99 22.23 360,951
10/29/2014 22.17 22.17 21.952 22.06 65,075
10/28/2014 22 22.11 21.9652 22.11 82,969
10/27/2014 21.86 21.99 21.7 21.92 255,702
10/24/2014 21.8 21.91 21.7 21.91 199,631
10/23/2014 21.74 21.86 21.71 21.71 167,239
10/22/2014 21.7 21.75 21.52 21.53 73,282
10/21/2014 21.38 21.6499 21.33 21.63 134,428
10/20/2014 21.03 21.28 21.03 21.258 43,731
10/17/2014 21.08 21.179 20.9999 21.1168 57,677
10/16/2014 20.57 20.95 20.57 20.8799 88,936
10/15/2014 20.79 20.9299 20.4601 20.85 149,804
10/14/2014 20.96 21.13 20.9471 20.99 49,584
10/13/2014 21.12 21.2 20.8201 20.846 34,282
10/10/2014 21.27 21.3548 21.15 21.15 41,209
10/09/2014 21.52 21.58 21.2 21.261 73,174
10/08/2014 21.23 21.62 21.2 21.5993 61,526
10/07/2014 21.49 21.49 21.254 21.26 68,638
10/06/2014 21.64 21.71 21.495 21.57 218,232
10/03/2014 21.5 21.62 21.47 21.61 114,743
10/02/2014 21.32 21.396 21.18 21.38 96,543
10/01/2014 21.55 21.55 21.27 21.328 332,535
09/30/2014 21.66 21.6737 21.5393 21.58 372,974
09/29/2014 21.52 21.6299 21.4972 21.596 24,025
09/26/2014 21.48 21.6782 21.48 21.65 11,299
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?