|
Closing price on 8/5/2015
|
|
| Open |
9.00 |
| High |
10.30 |
| Low |
9.00 |
| Volume |
73,200 |
| Split-adjusted Price |
10.30 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+1.40 / +15.73%
|
9.00
|
10.30
|
9.00
|
10.30
|
9.89
|
10.30
|
73,200
|
|
|
8/4/2015
|
+0.50 / +5.95%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
8.90
|
200
|
|
|
8/3/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.29
|
8.40
|
13,900
|
|
|
7/31/2015
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
8.30
|
8,600
|
|
|
7/30/2015
|
+0.10 / +1.19%
|
8.40
|
8.90
|
8.40
|
8.50
|
8.44
|
8.50
|
2,300
|
|
|
7/29/2015
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
8.40
|
16,900
|
|
|
7/28/2015
|
-0.40 / -4.40%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.61
|
8.70
|
9,000
|
|
|
7/27/2015
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.60
|
9.10
|
8.72
|
9.10
|
4,700
|
|
|
7/24/2015
|
-0.40 / -4.49%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.98
|
8.50
|
5,800
|
|
|
7/23/2015
|
-0.20 / -2.20%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.76
|
8.90
|
2,100
|
|
|
7/22/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
9.10
|
8.92
|
9.10
|
6,400
|
|
|
7/21/2015
|
+0.20 / +2.25%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.52
|
9.10
|
600
|
|
|
7/20/2015
|
-0.10 / -1.11%
|
9.90
|
9.90
|
8.30
|
8.90
|
9.16
|
8.90
|
19,600
|
|
|
7/17/2015
|
+0.60 / +7.06%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.04
|
9.10
|
1,000
|
|
|
7/16/2015
|
+0.10 / +1.19%
|
9.10
|
9.20
|
8.50
|
8.50
|
8.81
|
8.50
|
12,800
|
|
|
7/15/2015
|
-0.30 / -3.45%
|
9.70
|
9.70
|
8.30
|
8.40
|
8.43
|
8.40
|
13,600
|
|
|
7/14/2015
|
-0.30 / -3.33%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.94
|
8.70
|
12,700
|
|
|
7/13/2015
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.30
|
9.00
|
8.61
|
9.00
|
8,700
|
|
|
7/10/2015
|
-0.20 / -2.25%
|
9.80
|
9.80
|
8.70
|
8.70
|
8.93
|
8.70
|
13,700
|
|
|
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
|
|
|