Historical Stock Prices

(ETF)
SPHQ 
$24.94
*  
0.09
0.36%
Get SPHQ Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 24.86 24.96 24.86 24.94 182,909
05/26/2016 24.92 24.92 24.83 24.85 167,274
05/25/2016 24.86 24.9 24.7816 24.86 214,552
05/24/2016 24.52 24.7999 24.5 24.75 255,459
05/23/2016 24.42 24.47 24.375 24.39 184,773
05/20/2016 24.39 24.49 24.3763 24.41 181,798
05/19/2016 24.34 24.35 24.15 24.3 275,361
05/18/2016 24.44 24.575 24.27 24.42 173,594
05/17/2016 24.71 24.81 24.425 24.51 226,462
05/16/2016 24.58 24.865 24.55 24.79 164,129
05/13/2016 24.75 24.814 24.5 24.56 208,736
05/12/2016 24.87 24.87 24.63 24.79 258,184
05/11/2016 25.05 25.05 24.74 24.75 412,653
05/10/2016 24.89 25.08 24.89 25.07 1,097,786
05/09/2016 24.76 24.8627 24.7472 24.81 233,794
05/06/2016 24.57 24.74 24.51 24.72 180,593
05/05/2016 24.66 24.7067 24.59 24.625 281,822
05/04/2016 24.61 24.68 24.5201 24.595 245,811
05/03/2016 24.76 24.8 24.61 24.72 298,168
05/02/2016 24.76 24.91 24.7161 24.89 225,849
04/29/2016 24.78 24.8 24.5691 24.7 340,610
04/28/2016 25.09 25.2 24.8737 24.93 291,154
04/27/2016 25.16 25.28 25.07 25.22 386,130
04/26/2016 25.15 25.19 25.041 25.11 227,542
04/25/2016 25.01 25.07 24.94 25.07 338,716
04/22/2016 25.05 25.1 24.94 25.067 388,259
04/21/2016 25.16 25.1863 25.03 25.08 376,935
04/20/2016 25.19 25.24 25.1001 25.15 390,310
04/19/2016 25.21 25.24 25.07 25.15 264,094
04/18/2016 25 25.19 24.92 25.185 437,093
04/15/2016 24.98 25.02 24.94 25.02 259,832
04/14/2016 24.99 25.021 24.9075 24.95 424,488
04/13/2016 24.95 24.96 24.82 24.96 319,699
04/12/2016 24.64 24.8369 24.59 24.8 409,073
04/11/2016 24.8 24.87 24.6 24.61 229,428
04/08/2016 24.78 24.83 24.63 24.7 254,309
04/07/2016 24.76 24.76 24.55 24.65 277,289
04/06/2016 24.68 24.89 24.6108 24.88 320,247
04/05/2016 24.63 24.7555 24.6 24.64 339,297
04/04/2016 24.82 24.84 24.7 24.74 246,571
04/01/2016 24.48 24.83 24.4401 24.81 177,520
03/31/2016 24.63 24.7 24.5667 24.6 288,153
03/30/2016 24.66 24.72 24.6 24.62 227,006
03/29/2016 24.31 24.55 24.2719 24.545 286,595
03/28/2016 24.39 24.44 24.32 24.355 363,587
03/24/2016 24.24 24.3 24.18 24.295 351,358
03/23/2016 24.42 24.43 24.31 24.32 250,197
03/22/2016 24.43 24.54 24.3701 24.47 244,752
03/21/2016 24.46 24.5399 24.4044 24.51 330,796
03/18/2016 24.49 24.51 24.42 24.48 374,942
03/17/2016 24.16 24.44 24.15 24.42 416,475
03/16/2016 23.95 24.18 23.8767 24.13 246,196
03/15/2016 23.91 24 23.85 23.99 247,737
03/14/2016 24.02 24.07 23.9718 24.02 204,439
03/11/2016 23.93 24.055 23.92 24.05 285,256
03/10/2016 23.84 23.89 23.53 23.74 387,158
03/09/2016 23.79 23.814 23.6944 23.74 196,512
03/08/2016 23.7 23.8022 23.6328 23.69 286,411
03/07/2016 23.7 23.86 23.7 23.8 351,654
03/04/2016 23.79 23.84 23.6 23.78 1,045,221
03/03/2016 23.58 23.69 23.49 23.69 487,936
03/02/2016 23.54 23.58 23.4127 23.58 987,217
03/01/2016 23.3 23.58 23.26 23.56 199,627
02/29/2016 23.32 23.42 23.12 23.12 135,313
*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?