|
Closing price on 7/9/2015
|
|
| Open |
8.60 |
| High |
9.60 |
| Low |
8.60 |
| Volume |
14,120 |
| Split-adjusted Price |
8.90 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2015
|
+0.10 / +1.14%
|
8.60
|
9.60
|
8.60
|
8.90
|
8.95
|
8.90
|
14,120
|
|
|
7/8/2015
|
-0.20 / -2.22%
|
8.10
|
8.90
|
8.10
|
8.80
|
8.76
|
8.80
|
8,100
|
|
|
7/7/2015
|
-0.10 / -1.10%
|
8.70
|
9.10
|
8.60
|
9.00
|
8.83
|
9.00
|
26,400
|
|
|
7/6/2015
|
-0.30 / -3.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
9.10
|
23,700
|
|
|
7/3/2015
|
+0.50 / +5.43%
|
9.90
|
10.00
|
9.30
|
9.70
|
9.41
|
9.70
|
18,100
|
|
|
7/2/2015
|
-0.10 / -1.08%
|
9.00
|
9.60
|
9.00
|
9.20
|
9.27
|
9.20
|
9,300
|
|
|
7/1/2015
|
+0.10 / +1.09%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.67
|
9.30
|
2,500
|
|
|
6/30/2015
|
-0.40 / -4.17%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
9.20
|
7,500
|
|
|
6/29/2015
|
+0.30 / +3.23%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.23
|
9.60
|
5,600
|
|
|
6/26/2015
|
+0.60 / +6.59%
|
9.90
|
9.90
|
9.10
|
9.70
|
9.30
|
9.70
|
2,700
|
|
|
6/25/2015
|
-0.70 / -7.14%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.73
|
9.10
|
10,600
|
|
|
6/24/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.89
|
9.80
|
13,900
|
|
|
6/23/2015
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
15,800
|
|
|
6/22/2015
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.80
|
9.90
|
9.98
|
9.90
|
20,100
|
|
|
6/19/2015
|
+0.80 / +8.33%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.37
|
10.40
|
61,100
|
|
|
6/18/2015
|
+0.10 / +1.05%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.50
|
9.60
|
4,600
|
|
|
6/17/2015
|
-0.10 / -1.04%
|
9.60
|
10.00
|
9.00
|
9.50
|
9.52
|
9.50
|
91,700
|
|
|
6/16/2015
|
-0.20 / -2.04%
|
9.70
|
10.40
|
9.60
|
9.60
|
9.83
|
9.60
|
15,275
|
|
|
6/15/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.00
|
9.80
|
9.45
|
9.80
|
24,810
|
|
|
6/12/2015
|
-1.10 / -10.00%
|
10.00
|
10.60
|
9.90
|
9.90
|
10.03
|
9.90
|
19,700
|
|
|
6/11/2015
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.50
|
11.00
|
10.94
|
11.00
|
17,900
|
|
|
6/10/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.80
|
10.80
|
11.02
|
10.80
|
136,428
|
|
|
6/9/2015
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
98,700
|
|
|
6/8/2015
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,310
|
|
|
6/5/2015
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.03
|
9.30
|
26,702
|
|
|
6/4/2015
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.51
|
8.50
|
44,000
|
|
|
6/3/2015
|
+0.30 / +3.57%
|
9.10
|
9.10
|
8.00
|
8.70
|
8.62
|
8.70
|
3,100
|
|
|
6/2/2015
|
-0.30 / -3.45%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.48
|
8.40
|
45,300
|
|
|
6/1/2015
|
-0.40 / -4.40%
|
8.90
|
9.10
|
8.40
|
8.70
|
8.72
|
8.70
|
35,300
|
|
|
5/29/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.50
|
9.00
|
9.06
|
9.00
|
15,548
|
|
|