Historical Stock Prices

(ETF)
SPXH 
$0
*  
unch
N/A
Get SPXH Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SPXH 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 30.02 30.02 30.02 30.02 226
09/22/2016 29.86 30.03 29.86 30.03 2,198
09/21/2016 29.6157 29.6157 29.6 29.6 1,698
09/20/2016 29.55 29.62 29.5 29.62 13,480
09/19/2016 29.478 29.5301 29.47 29.48 7,963
09/16/2016 29.5 29.5 29.48 29.48 847
09/15/2016 29.3879 29.5925 29.3879 29.56 5,607
09/14/2016 29.4091 29.4999 29.34 29.34 2,785
09/13/2016 29.34 29.34 29.34 29.34 451
09/12/2016 29.59 29.6 29.59 29.6 538
09/09/2016 29.69 29.6999 29.49 29.49 2,137
09/08/2016 30.32 30.43 30.2801 30.32 7,302
09/07/2016 30.35 30.41 30.35 30.4 2,536
09/06/2016 30.346 30.346 30.346 30.346 234
09/02/2016 30.15 30.15 30.15 30.15 246
09/01/2016 30.1499 30.1499 30.1499 30.1499 00
08/31/2016 30.078 30.1499 29.993 30.1499 1,452
08/30/2016 30.1 30.1899 30.1 30.1899 394
08/29/2016 29.9425 29.9425 29.9425 29.9425 00
08/26/2016 30.215 30.215 29.9301 29.9425 2,691
08/25/2016 30.04 30.098 30.04 30.098 594
08/24/2016 30.19 30.2459 30.1699 30.1699 2,230
08/23/2016 30.2852 30.2852 30.281 30.281 5,102
08/22/2016 30.22 30.22 30.19 30.19 1,132
08/19/2016 30.1701 30.19 30.1701 30.19 306
08/18/2016 30.2 30.2 30.2 30.2 00
08/17/2016 30.11 30.2 30.042 30.2 3,830
08/16/2016 30.35 30.35 30.22 30.22 2,908
08/15/2016 30.42 30.45 30.42 30.45 2,533
08/12/2016 30.1969 30.1969 30.142 30.145 605
08/11/2016 30.213 30.255 30.19 30.19 2,907
08/10/2016 30.08 30.178 30.05 30.05 1,650
08/09/2016 30.181 30.3 30.11 30.1295 1,380
08/08/2016 30.239 30.239 30.239 30.239 344
08/05/2016 29.92 30.12 29.92 30.07 1,630
08/04/2016 29.7101 29.84 29.7101 29.84 2,558
08/03/2016 29.725 29.77 29.65 29.716 3,342
08/02/2016 29.6082 29.6899 29.461 29.6699 3,793
08/01/2016 29.9 29.915 29.79 29.835 5,525
07/29/2016 29.7933 29.851 29.7933 29.851 1,366
07/28/2016 29.65 29.72 29.62 29.72 2,740
07/27/2016 29.692 29.692 29.692 29.692 00
07/26/2016 29.631 29.692 29.631 29.692 5,209
07/25/2016 29.6899 29.6899 29.606 29.606 725
07/22/2016 29.7401 29.7401 29.7401 29.7401 165
07/21/2016 29.7575 29.7708 29.54 29.54 1,225
07/20/2016 29.49 29.49 29.49 29.49 00
07/19/2016 29.51 29.5859 29.49 29.49 1,489
07/18/2016 29.74 29.74 29.55 29.74 323
07/15/2016 29.542 29.542 29.542 29.542 639
07/14/2016 29.47 29.65 29.47 29.62 7,078
07/13/2016 29.37 29.38 29.32 29.376 1,992
07/12/2016 29.34 29.34 29.3301 29.3301 532
07/11/2016 29.17 29.297 29.17 29.195 4,257
07/08/2016 28.79 29 28.79 29 2,403
07/07/2016 28.5399 28.54 28.5399 28.54 629
07/06/2016 28.35 28.35 28.35 28.35 00
07/05/2016 28.466 28.466 28.3401 28.35 1,418
07/01/2016 28.755 28.755 28.755 28.755 653
06/30/2016 28.35 28.636 28.35 28.6202 5,484
06/29/2016 28.1501 28.21 28.1501 28.2 1,025
06/28/2016 27.724 27.8499 27.724 27.8313 1,711
06/27/2016 27.51 27.5996 27.5 27.53 4,854
06/24/2016 28.53 28.53 28.21 28.23 10,508
06/23/2016 29.19 29.3499 29.19 29.32 8,833
*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?