Quantcast

Historical Stock Prices

(ETF)
SPHB 
$41.05
*  
1.46
3.43%
Get SPHB Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SPHB 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 42.19 42.19 41.04 41.05 140,766
03/21/2019 41.63 42.62 41.63 42.51 133,196
03/20/2019 41.7 41.94 41.34 41.61 93,815
03/19/2019 41.92 42.07 41.63 41.79 240,842
03/18/2019 41.72 41.8132 41.455 41.68 47,474
03/15/2019 41.34 41.7 41.34 41.57 43,970
03/14/2019 41.42 41.42 41.14 41.21 76,457
03/13/2019 41.25 41.53 41.16 41.34 92,194
03/12/2019 40.85 41.094 40.8 40.98 86,781
03/11/2019 40.12 40.8 40.12 40.8 452,638
03/08/2019 39.73 40.03 39.57 40.03 114,072
03/07/2019 40.62 40.62 40.0151 40.2 181,897
03/06/2019 41.14 41.14 40.64 40.69 116,205
03/05/2019 41.48 41.48 41.2229 41.27 58,282
03/04/2019 42.05 42.09 41.07 41.55 274,860
03/01/2019 41.75 41.93 41.48 41.81 83,041
02/28/2019 41.56 41.59 41.3303 41.4 690,717
02/27/2019 41.66 41.77 41.37 41.72 679,649
02/26/2019 41.6901 41.94 41.6901 41.76 4,448,201
02/25/2019 41.99 42.2299 41.87 41.88 29,093
02/22/2019 41.5258 41.7043 41.46 41.67 39,489
02/21/2019 41.55 41.55 41.12 41.265 72,123
02/20/2019 41.45 41.75 41.45 41.62 41,651
02/19/2019 41.13 41.52 41.1086 41.4 16,799
02/15/2019 41.21 41.31 41.1088 41.24 22,818
02/14/2019 40.68 41.08 40.68 40.9 195,300
02/13/2019 40.92 41.0937 40.88 40.92 50,770
02/12/2019 40.35 40.81 40.35 40.7217 49,469
02/11/2019 39.96 40.09 39.84 39.96 261,376
02/08/2019 39.4 39.82 39.22 39.82 53,158
02/07/2019 40.07 40.13 39.43 39.6905 54,707
02/06/2019 40.42 40.6 40.3948 40.46 68,245
02/05/2019 40.29 40.5 40.25 40.4 42,878
02/04/2019 40.1 40.26 39.94 40.26 280,464
02/01/2019 39.92 40.23 39.82 40.06 75,839
01/31/2019 39.51 40 39.51 39.86 122,972
01/30/2019 39.22 39.74 38.88 39.5998 122,424
01/29/2019 39.21 39.21 38.82 38.84 67,027
01/28/2019 38.94 39.18 38.79 39.07 59,880
01/25/2019 39.24 39.69 39.22 39.6292 213,566
01/24/2019 38.36 38.94 38.36 38.85 34,791
01/23/2019 38.58 38.65 37.76 38.14 198,271
01/22/2019 38.93 38.93 38.13 38.36 245,141
01/18/2019 38.99 39.42 38.73 39.31 255,389
01/17/2019 37.91 38.74 37.8311 38.5339 136,430
01/16/2019 38.06 38.3437 38.03 38.14 133,352
01/15/2019 37.83 38.0101 37.7 37.968 112,501
01/14/2019 37.49 37.74 37.4667 37.5711 231,747
01/11/2019 37.61 37.99 37.5 37.9 468,056
01/10/2019 37.38 37.94 37.24 37.93 198,111
01/09/2019 37.27 37.77 37.24 37.59 140,069
01/08/2019 37.27 37.27 36.52 37.05 210,963
01/07/2019 36.15 36.93 35.931 36.69 115,471
01/04/2019 35.23 36.14 35.03 36.04 361,572
01/03/2019 35.19 35.19 34.26 34.31 196,035
01/02/2019 34.53 35.69 34.53 35.55 119,318
12/31/2018 35.32 35.464 34.92 35.29 239,309
12/28/2018 35.33 35.58 34.8 35.04 222,103
12/27/2018 34.1 35.15 33.76 35.15 406,339
12/26/2018 33.11 34.76 32.69 34.74 242,364
12/24/2018 33.36 33.59 32.76 32.76 147,662
*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?

Smart Portfolio