$47.10 +0.03 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Aug. 24, 2016 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
8/23/201646.9347.2046.8347.0741,649
8/22/201646.8847.1646.6646.79130,607
8/19/201646.7646.8746.5446.7931,129
8/18/201646.6546.9846.6246.9048,432
8/17/201646.8847.0646.3546.6864,512
8/16/201647.1647.3146.7746.7774,498
8/15/201647.2847.4247.1647.2939,637
8/12/201647.0447.2046.6647.1962,786
8/11/201646.7547.2046.6247.0688,618
8/10/201647.3347.3346.4646.7593,780
8/9/201647.0147.7746.8647.65161,235
8/8/201647.2147.2546.6246.77463,417
8/5/201646.9847.0646.5947.0191,244
8/4/201647.0347.6446.8846.89181,190
8/3/201646.1546.7946.0246.6884,751
8/2/201646.1646.4545.7446.14232,223
8/1/201646.0646.4945.7946.03781,403
7/29/201645.9746.1645.5845.9760,076
7/28/201645.9646.1145.4346.0167,095
7/27/201645.2645.9845.2645.9381,043
7/26/201645.2545.5244.9845.1583,529
7/25/201645.3045.4044.9745.3198,487
7/22/201645.3645.3644.9645.2982,332
7/21/201645.4245.9245.1645.37145,448
7/20/201643.7944.6943.7944.6684,675
7/19/201644.1344.3543.4943.6073,925
7/18/201644.2444.4144.0044.20196,574
7/15/201644.2544.4344.1144.2361,363
7/14/201644.0344.1743.6444.1197,853
7/13/201644.4044.7343.6743.69173,340
7/12/201644.0944.3843.9544.17111,116
7/11/201643.7544.1443.5243.78110,312
7/8/201643.0743.5942.9143.3957,136
7/7/201642.9943.1442.4842.8962,017
7/6/201642.0042.9542.0042.9482,001
7/5/201642.2742.4441.7742.1557,403
7/1/201641.8342.6541.7042.4458,290
6/30/201641.9242.0441.3541.8092,697
6/29/201641.5442.1041.2241.9157,670
6/28/201640.1141.2139.9541.11113,286
6/27/201640.5540.7639.3739.62130,831
6/24/201641.0341.9040.8040.93920,734
6/23/201642.0442.5441.8742.5457,649
6/22/201641.4442.4341.3241.65103,131
6/21/201642.1642.1641.0441.5399,631
6/20/201642.2942.6642.0442.06236,818
6/17/201642.7542.7641.7841.8665,066
6/16/201642.7742.9042.1742.80110,582
6/15/201643.3943.5042.8542.9143,378
6/14/201642.9243.3342.4643.3264,248
6/13/201643.2443.9042.9943.15177,601
6/10/201643.8443.8743.2043.4698,418
6/9/201644.4544.9144.1244.29264,961
6/8/201644.6244.6844.3744.5783,818
6/7/201644.4344.7443.9744.5983,875
6/6/201644.2945.0843.8644.90359,573
6/3/201644.6744.6743.6044.21140,405
6/2/201644.1244.7644.0144.68202,868
6/1/201643.4944.3443.4344.07213,832
5/31/201643.3143.5943.2243.53875,697
5/27/201643.1743.4542.9243.08759,920
5/26/201642.4042.5842.0642.4763,079
5/25/201642.3042.6442.1742.37338,228
5/24/201641.6942.3341.6442.2770,474
5/23/201641.5441.8541.3241.4758,876
5/20/201640.5241.5040.5241.4471,256
5/19/201640.7041.1639.9040.39659,017
5/18/201640.4841.2240.4840.96145,630
5/17/201640.2841.0440.2440.61143,913
5/16/201639.4540.6139.4540.52119,351
5/13/201639.0539.8338.9339.41152,199
5/12/201639.7939.9838.6839.03120,200
5/11/201640.3840.6339.6539.6798,378
5/10/201640.2440.4739.7840.47231,658
5/9/201639.0840.2539.0840.00116,590
5/6/201639.6339.8238.2538.89311,570
5/5/201640.9440.9740.2540.48393,089
5/4/201641.7541.8440.5740.86178,089
5/3/201642.2942.9141.9842.32324,180
5/2/201642.4042.5041.6942.26118,565
4/29/201642.8742.8941.8342.28170,489
4/28/201643.0943.5142.7242.9292,176
4/27/201643.4943.5742.9843.1878,916
4/26/201643.8643.8642.9043.58137,437
4/25/201644.6344.8443.7543.7999,466
4/22/201644.8145.3244.5145.0789,746
4/21/201643.5144.9543.4744.83177,910
4/20/201643.7043.8443.1243.53142,399
4/19/201643.7844.1543.2443.57243,006
4/18/201642.6843.7742.6643.58140,933
4/15/201643.1643.4942.7443.03151,001
4/14/201643.5143.7143.1243.5376,129
4/13/201642.8043.5542.5043.49404,965
4/12/201642.6742.9342.1742.52158,634
4/11/201644.0744.0742.9443.13117,304
4/8/201644.7344.8443.6543.89348,123
4/7/201642.6244.5942.5844.30556,071
4/6/201641.0742.8541.0742.82360,430
4/5/201641.0041.2740.8141.00527,303
4/4/201641.0541.9640.9441.51145,067
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center