$129.29 -1.85 (%) SPDR S&P Phrmct Shs - NYSEARCA

Apr. 24, 2015 | 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
4/24/2015130.00130.00129.00129.29155,217
4/23/2015130.05131.37129.39131.1437,541
4/22/2015130.87131.09129.48130.3140,446
4/21/2015131.00131.08130.18130.3049,281
4/20/2015130.34130.48128.77129.7182,394
4/17/2015130.00130.50128.05129.38103,724
4/16/2015130.37131.00130.00130.9458,417
4/15/2015130.46131.82130.40131.13151,683
4/14/2015129.63129.90128.60129.7729,794
4/13/2015129.46130.69129.33129.6986,850
4/10/2015128.03129.58127.75129.3076,410
4/9/2015127.56128.98126.71127.90157,540
4/8/2015123.68127.74123.68127.4861,031
4/7/2015122.07124.51122.07123.3466,583
4/6/2015121.81123.00121.81122.5379,115
4/2/2015122.97123.16122.13122.6181,586
4/1/2015123.18123.30120.53122.7786,458
3/31/2015125.21125.21123.46123.5271,217
3/30/2015124.40124.99123.28124.9975,220
3/27/2015122.06123.59122.06123.4148,373
3/26/2015120.45123.50119.96121.95158,489
3/25/2015127.26127.94122.00122.19163,950
3/24/2015128.43129.20127.10127.2566,699
3/23/2015129.84129.84128.21128.3086,210
3/20/2015132.55132.55129.59130.00257,355
3/19/2015130.08131.39129.10131.39210,784
3/18/2015128.31130.43127.95130.01114,996
3/17/2015127.32128.46126.80128.4680,874
3/16/2015126.99127.72126.94127.6377,507
3/13/2015126.16127.00125.00125.95191,646
3/11/2015123.40124.83122.91124.6758,383
3/10/2015123.35123.86122.00122.91108,729
3/9/2015123.91124.59122.90124.5297,213
3/6/2015125.28125.28123.48123.8791,618
3/5/2015125.89126.59125.10125.34116,540
3/4/2015123.64125.10122.82125.0784,981
3/3/2015124.88124.88122.94124.10442,133
3/2/2015123.65125.00123.12124.99130,256
2/27/2015124.94125.47123.63123.68101,364
2/26/2015123.29124.73122.92124.7342,027
2/25/2015123.19123.68122.40123.18137,034
2/24/2015123.59124.14122.42123.20143,391
2/23/2015122.92123.86122.67123.26118,734
2/20/2015121.38123.04120.82123.0375,407
2/19/2015120.19121.04120.19120.9240,859
2/18/2015119.71120.19118.77120.19205,297
2/17/2015118.78120.00118.70120.0068,940
2/13/2015117.26118.59117.26118.5867,701
2/12/2015117.00117.62116.33117.6052,517
2/11/2015115.95116.89115.27116.3681,162
2/10/2015114.40115.97114.20115.8446,173
2/9/2015113.59114.74113.55113.7159,093
2/6/2015114.78115.34113.77114.05439,808
2/5/2015112.95115.11112.93114.89433,414
2/4/2015110.74111.29109.70110.81455,057
2/3/2015111.37111.94109.20111.85241,666
2/2/2015111.14111.82109.51111.24114,850
1/30/2015114.25114.25111.21111.38119,190
1/29/2015112.70114.14111.61114.1488,460
1/28/2015114.71115.10111.90112.3178,244
1/27/2015113.03115.11113.00114.0787,984
1/26/2015113.21114.17112.18114.1770,626
1/23/2015112.18113.12112.05112.5358,744
1/22/2015111.59112.20109.44112.2067,997
1/21/2015111.98112.50111.10111.2977,301
1/20/2015112.62112.90110.81111.9679,385
1/16/2015108.59112.30108.56112.21125,778
1/15/2015111.64111.64108.38108.51109,473
1/14/2015109.74111.57109.45111.09108,590
1/13/2015111.83112.79109.42111.0578,038
1/12/2015111.99112.21110.56110.9555,230
1/9/2015111.30111.74110.23111.2560,995
1/8/2015110.17111.30110.17111.2062,308
1/6/2015107.63107.99104.79106.1267,077
1/5/2015107.83108.41106.73107.0957,406
1/2/2015108.54109.44107.32107.8878,414
12/31/2014109.33109.65107.92107.9676,049
12/30/2014108.79109.41108.31108.5276,632
12/29/2014108.68109.28108.57108.9839,377
12/26/2014108.06108.77107.68108.7752,995
12/24/2014106.29108.31106.29107.7745,115
12/23/2014110.19110.19106.31106.6486,161
12/22/2014110.63110.68109.00109.82153,862
12/19/2014109.52111.05107.52110.5873,942
12/18/2014113.66114.80113.27114.8099,590
12/17/2014109.73112.28109.38112.2631,369
12/16/2014110.10112.13109.34109.3678,562
12/15/2014112.27112.66109.94110.4669,976
12/12/2014113.01113.40111.61111.6480,861
12/11/2014113.39115.18113.39113.7040,393
12/10/2014115.50115.50113.03113.0348,791
12/9/2014114.22115.61113.24115.4992,010
12/8/2014115.47116.66115.05115.4247,482
12/5/2014114.74115.55114.62115.4787,031
12/4/2014114.80115.24114.21114.4457,780
12/3/2014114.57115.16114.01115.0234,865
12/2/2014114.00114.64113.63114.3538,014
12/1/2014114.78115.00112.91113.0382,303
11/28/2014115.19116.36114.96115.0940,833
11/26/2014113.27115.22113.27115.2051,527
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center