$41.94 -0.69 (%) SPDR S&P Phrmct Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
2/5/201642.4742.4741.6541.94236,384
2/4/201642.3543.5042.1642.63170,925
2/3/201642.4642.5940.9942.54124,969
2/2/201642.8143.0141.9242.29256,466
2/1/201642.8343.5142.2843.2468,696
1/29/201642.3243.0441.9042.99103,709
1/28/201643.9443.9441.8142.1390,702
1/27/201645.4245.4243.3143.60115,245
1/26/201645.1945.7544.4045.45237,745
1/25/201645.4245.7844.9145.0248,898
1/22/201645.3845.9045.1045.6461,190
1/21/201645.0245.6044.1344.51148,516
1/20/201642.8745.6242.5544.92219,989
1/19/201644.9745.2542.9643.71278,645
1/15/201643.4944.4343.0044.38194,637
1/14/201643.3445.2942.1844.95162,595
1/13/201645.2645.7943.0543.15492,370
1/12/201645.0946.0144.1145.17341,290
1/11/201646.2246.6843.8944.71458,487
1/8/201647.4147.7345.9146.00192,402
1/7/201647.6948.1146.9347.04198,334
1/6/201649.3849.7448.4248.93157,855
1/5/201650.2250.7149.8750.20133,194
1/4/201650.1250.4549.5450.09169,627
12/31/201551.6651.7951.2051.20188,402
12/30/201552.0652.3351.7951.96114,689
12/29/201551.9552.0751.6952.03131,603
12/28/201551.5051.7751.0951.53161,403
12/24/201551.7751.9851.7351.8122,120
12/23/201551.3452.0651.0051.88150,684
12/22/201550.9750.9750.3750.9279,190
12/21/201551.1051.3750.4550.90104,601
12/18/201550.2351.4050.1050.65167,832
12/17/201555.0055.0153.7753.90194,599
12/16/201554.0054.8553.6354.7365,529
12/15/201552.8653.6952.8653.51118,644
12/14/201552.4952.7851.3052.10223,848
12/11/201553.4853.5652.3052.49194,183
12/10/201553.3654.2653.3454.04169,361
12/9/201553.8354.2053.0953.41199,894
12/8/201552.8854.4252.7354.19196,020
12/7/201554.3554.6552.9153.17155,014
12/4/201553.0754.5452.8054.5480,644
12/3/201554.7554.7552.5352.9681,754
12/2/201554.9355.6954.3554.49148,781
12/1/201554.3054.9953.6854.98372,940
11/30/201554.9054.9053.4753.9597,001
11/27/201554.7554.9454.5654.75130,963
11/25/201553.8754.7953.8254.70107,671
11/24/201553.2353.8953.0153.8383,254
11/23/201552.8353.9152.7453.4586,578
11/20/201552.5153.0652.5052.7973,101
11/19/201552.8753.0652.1052.3080,901
11/18/201551.6652.7251.5052.66119,109
11/17/201551.1852.1350.7551.4793,038
11/16/201550.4951.2450.3051.1362,632
11/13/201549.7651.2349.5950.7772,796
11/12/201550.8351.0549.8249.86646,786
11/11/201552.4452.4451.1851.1858,440
11/10/201551.4552.5751.2352.54489,556
11/9/201551.5452.5351.2251.59130,469
11/6/201550.9251.7950.1151.7573,850
11/5/201551.2851.2849.7550.43138,053
11/4/201551.8952.1550.9851.43179,066
11/3/201550.6552.0850.5851.70210,526
10/30/201549.6549.7548.7648.83152,803
10/29/201550.2051.2749.4549.62209,842
10/28/201548.4149.9747.5049.96106,261
10/26/201547.2147.9446.4847.29393,729
10/23/201545.1647.6045.1647.11426,989
10/22/201545.4345.4343.4444.59913,283
10/21/201547.5947.5944.0045.51400,644
10/20/201549.1149.1346.7746.99135,212
10/19/201548.7150.0348.1749.24100,932
10/16/201548.6149.2648.2049.08106,243
10/15/201546.6348.8146.6248.79143,952
10/14/201547.2447.9246.4646.92139,282
10/13/201547.9548.8946.7246.80541,582
10/12/201548.9449.0347.8448.38152,016
10/9/201548.6049.3148.0448.98104,151
10/8/201548.2148.7147.0048.45182,755
10/7/201547.9549.0546.7348.38488,485
10/6/201549.6649.7946.4347.501,655,880
10/5/201550.1250.5248.7849.73800,670
10/2/201546.5549.5646.3949.56194,620
10/1/201546.9247.3945.9747.39164,966
9/30/201545.5447.0945.5446.92687,684
9/29/201546.0847.2444.3544.97664,738
9/28/201549.7349.9345.3945.961,131,980
9/25/201553.8053.8849.6450.15211,227
9/24/201554.0754.1352.1753.28405,199
9/23/201554.6355.4454.1754.4272,074
9/22/201555.8856.0554.1254.68159,662
9/21/201559.1659.2356.2656.60199,769
9/18/201558.3559.3058.3558.88111,664
9/17/201557.7659.7357.7659.25181,367
9/16/201557.5558.0057.0057.80145,433
9/15/201557.5357.7357.1457.6955,629
9/14/201557.4157.6256.8357.30213,290
9/11/201556.8757.6456.6357.64191,889
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center