SPDR S&P PHARMACEUTICALS $69.47

up +0.40


20/5/2013 09:20 AM  |  NYSEARCA : XPH  |  Industries :
Type:

XPH historical data

Date Open High Low Close Volume
5/17/2013 68.91 69.13 68.52 69.07 296
5/16/2013 69.18 69.30 68.62 68.79 195
5/15/2013 69.41 69.77 69.20 69.38 523
5/14/2013 68.26 69.40 68.26 69.33 197
5/13/2013 67.48 68.37 67.28 68.30 317
5/10/2013 65.66 67.84 65.66 67.52 267
5/9/2013 65.43 66.09 65.37 65.80 3100
5/8/2013 65.38 65.82 65.17 65.54 152
5/7/2013 65.51 65.72 65.26 65.72 59
5/6/2013 65.80 65.96 65.56 65.69 189
5/3/2013 65.97 66.19 65.76 65.76 187
5/2/2013 65.17 65.47 64.80 65.46 320
5/1/2013 65.89 65.89 64.50 64.55 1011
4/30/2013 66.04 66.12 65.60 66.09 229
4/29/2013 65.81 66.13 65.75 65.96 372
4/26/2013 65.35 65.73 65.35 65.64 177
4/25/2013 65.22 65.70 64.81 65.49 139
4/24/2013 65.79 65.79 65.02 65.02 180
4/23/2013 65.31 65.84 65.00 65.68 186
4/22/2013 64.75 65.19 64.36 65.05 276
4/19/2013 64.10 64.57 64.10 64.57 272
4/18/2013 64.14 64.14 63.57 63.80 261
4/17/2013 63.64 64.21 63.25 64.05 124
4/16/2013 63.42 64.01 63.31 63.97 241
4/15/2013 64.29 64.34 63.01 63.12 193
4/12/2013 64.17 64.53 63.96 64.53 223
4/11/2013 63.87 64.43 63.86 64.27 132
4/10/2013 63.35 63.86 63.35 63.86 111
4/9/2013 63.17 63.39 63.04 63.04 177
4/8/2013 63.13 63.13 62.43 63.05 190
4/5/2013 62.83 63.13 62.52 63.10 180
4/4/2013 63.02 63.30 62.73 63.16 105
4/3/2013 63.52 63.69 62.77 62.97 291
4/2/2013 63.03 63.63 63.03 63.37 190
4/1/2013 63.32 63.32 62.55 62.80 417
3/28/2013 62.98 63.28 62.87 63.18 103
3/27/2013 62.36 62.84 62.32 62.77 111
3/26/2013 62.77 62.98 62.50 62.79 191
3/25/2013 62.86 63.00 62.36 62.62 224
3/22/2013 62.96 62.96 62.54 62.69 245
3/21/2013 62.78 63.10 62.70 62.82 1014
3/20/2013 62.44 62.90 62.38 62.85 302
3/19/2013 62.40 62.46 61.87 62.20 181
3/18/2013 62.11 62.45 61.54 62.21 166
3/15/2013 62.61 62.67 62.35 62.57 158
3/14/2013 62.64 62.74 62.47 62.73 193
3/13/2013 62.75 62.75 62.50 62.54 249
3/12/2013 62.81 62.83 62.51 62.74 153
3/11/2013 62.26 62.62 62.26 62.54 523
3/8/2013 62.26 62.30 61.94 62.26 150
3/7/2013 61.87 62.12 61.85 61.92 275
3/6/2013 61.77 62.00 61.54 61.85 193
3/5/2013 61.94 61.98 61.39 61.53 550
3/4/2013 61.00 61.86 61.00 61.86 408
3/1/2013 61.09 61.29 60.75 61.15 168
2/28/2013 61.10 61.62 61.08 61.35 117
2/27/2013 60.47 61.46 60.33 61.08 112
2/26/2013 60.84 60.84 60.11 60.31 99
2/25/2013 61.25 61.46 60.63 60.63 243
2/22/2013 60.80 60.98 60.55 60.98 215
2/21/2013 60.99 61.24 60.46 60.83 550
2/20/2013 61.74 61.81 61.17 61.17 151
2/19/2013 61.36 61.68 61.22 61.68 267
2/15/2013 60.99 61.37 60.92 61.10 164
2/14/2013 60.50 60.99 60.25 60.88 118
2/13/2013 60.84 60.92 60.56 60.75 166
2/12/2013 61.11 61.12 60.76 60.82 291
2/11/2013 61.04 61.24 60.84 60.95 792
2/8/2013 60.74 61.08 60.74 60.96 903
2/7/2013 61.07 61.07 60.38 60.74 1164
2/6/2013 60.61 61.18 60.61 61.18 1417
2/5/2013 60.69 61.23 60.69 61.00 1660
2/4/2013 60.80 60.80 60.38 60.43 550
2/1/2013 60.73 61.15 60.66 61.02 296
1/31/2013 60.10 60.61 60.10 60.32 250
1/30/2013 60.18 60.40 59.79 60.13 412
1/29/2013 60.05 60.23 59.91 60.19 154
1/28/2013 60.52 60.52 60.01 60.04 377
1/25/2013 60.47 60.58 60.18 60.58 332
1/24/2013 60.20 60.61 60.13 60.24 649
1/23/2013 60.19 60.36 60.00 60.13 269
1/22/2013 59.88 60.03 59.50 60.03 179
1/18/2013 59.24 59.92 59.24 59.92 125
1/17/2013 59.82 59.95 59.72 59.86 231
1/16/2013 60.13 60.15 59.71 59.74 923
1/15/2013 59.10 60.24 59.10 60.21 715
1/14/2013 59.12 59.52 59.04 59.21 221
1/11/2013 59.55 59.66 59.04 59.14 179
1/10/2013 59.73 59.73 59.21 59.58 340
1/9/2013 58.87 59.39 58.87 59.35 423
1/8/2013 58.48 58.85 58.35 58.79 395
1/7/2013 57.99 58.49 57.99 58.49 380
1/4/2013 57.36 57.92 57.36 57.78 462
1/3/2013 56.73 57.55 56.66 57.29 696
1/2/2013 56.94 57.03 56.33 56.59 674
12/31/2012 55.00 55.92 54.84 55.91 606
12/28/2012 55.31 55.62 55.08 55.13 282
12/27/2012 55.88 56.25 55.16 55.78 408
12/26/2012 56.47 56.47 55.88 55.88 302
12/24/2012 56.30 56.40 56.14 56.40 134
Marketplace
Trading Center