$38.54 -0.79 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
12/7/201638.9138.9137.8538.541,080,820
12/6/201639.2139.3438.6339.33282,537
12/5/201639.1939.4238.8039.04176,070
12/2/201638.5739.1438.4038.92248,905
12/1/201639.4139.4138.4738.62153,373
11/30/201639.8739.8739.1139.24235,102
11/29/201640.2040.2739.6639.71276,544
11/28/201640.6240.7440.0440.12325,110
11/25/201640.7440.7940.3240.6855,611
11/23/201639.5340.5839.2240.58162,207
11/21/201640.9741.1340.7040.8395,755
11/18/201641.5041.5040.8540.86166,505
11/17/201641.4741.5740.8941.33142,521
11/16/201641.8241.9941.2141.24215,557
11/15/201642.2042.2041.1941.93336,594
11/14/201642.0942.2741.7042.04544,215
11/11/201641.3341.7740.8841.65308,081
11/10/201641.5842.1040.7941.48791,834
11/9/201640.9442.2139.8040.571,914,060
11/8/201637.8538.7637.4538.20351,259
11/7/201638.0038.6438.0038.50152,553
11/4/201636.7637.7336.6837.44124,433
11/3/201639.4139.4636.5836.67840,844
11/2/201639.8740.0339.0939.22170,118
11/1/201639.7940.2939.3840.09123,825
10/31/201640.5040.5339.7539.75209,204
10/28/201641.2641.2640.2440.48457,054
10/27/201642.1742.2341.5741.62695,058
10/26/201642.3342.3541.5941.8156,886
10/25/201642.1242.6341.9842.3692,657
10/24/201642.4442.6042.1742.2068,909
10/21/201642.3842.6142.1842.3139,320
10/20/201642.2142.7142.2042.5853,321
10/19/201642.4242.4542.1342.2266,309
10/18/201642.3542.5342.1942.4268,720
10/17/201642.1742.2441.6541.85126,083
10/14/201643.1843.1842.1942.1989,955
10/13/201642.4143.1942.4142.95106,701
10/12/201643.5543.7942.7342.8056,015
10/11/201644.5444.5843.3643.6473,126
10/10/201644.4545.0744.4244.9288,669
10/7/201644.3844.5343.7444.1045,010
10/6/201644.6344.6343.8844.3753,860
10/5/201644.7545.2844.7545.1244,957
10/4/201644.5944.8944.3344.61525,201
10/3/201644.1144.6243.8444.6258,254
9/30/201644.0544.4643.6944.19182,987
9/29/201645.5845.5843.7543.93167,202
9/28/201646.2046.2745.6246.10100,731
9/27/201645.6546.1945.6446.1932,382
9/26/201646.6246.6745.6645.68116,328
9/23/201646.5347.1046.5346.91259,669
9/22/201646.4946.7046.2346.56129,660
9/21/201646.2246.3445.5746.2792,246
9/20/201646.3046.4746.0946.1295,384
9/19/201646.4146.5545.9146.00142,967
9/16/201645.8646.3445.6746.2896,191
9/15/201645.3245.9445.1045.8851,086
9/14/201644.9645.7044.9245.0687,598
9/13/201645.1245.2644.4044.8478,462
9/12/201643.9545.5043.6845.4188,696
9/9/201644.7844.9444.0944.1260,072
9/8/201644.9345.2444.6645.20134,858
9/7/201644.8945.2044.6244.93190,063
9/6/201644.4545.2544.4544.8992,234
9/2/201644.9544.9944.2244.36102,235
9/1/201644.8545.0944.5644.8996,869
8/31/201645.0545.0544.5444.8974,356
8/30/201644.8745.2544.8345.11116,744
8/29/201645.1745.3444.6044.9576,707
8/26/201644.8745.3944.6645.04106,935
8/25/201645.8345.8744.4944.85100,239
8/24/201647.4247.8245.5545.67303,660
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center