$43.08 +0.61 (%) SPDR S&P Phrmct Shs -

May. 27, 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
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
4/1/201639.9641.0639.7540.94158,505
3/31/201639.8540.7239.4040.2472,591
3/30/201640.3240.6139.7439.84126,603
3/29/201638.6440.0738.3440.05240,815
3/28/201639.4439.5738.4838.75275,813
3/24/201639.1639.8138.7739.3973,148
3/23/201640.1940.6539.5239.58159,980
3/22/201638.7540.5338.7540.321,165,520
3/21/201638.2339.2638.2338.74159,794
3/18/201637.9238.4237.4138.27244,847
3/17/201638.9238.9337.3137.82473,719
3/16/201639.4839.7338.4338.94173,396
3/15/201641.6841.6839.4739.55227,907
3/14/201642.3042.3941.8642.15117,355
3/11/201641.2942.4441.1342.41223,363
3/10/201641.2441.6940.4440.9067,461
3/9/201641.1541.3340.6141.01133,083
3/8/201642.0642.0940.9140.98157,768
3/7/201641.0942.5641.0042.24161,617
3/4/201641.7641.8341.1741.37146,152
3/3/201641.9842.1041.3241.72262,382
3/2/201641.2642.0341.2542.01584,672
3/1/201641.0341.3140.3741.31212,269
2/29/201642.2842.2840.6940.70110,660
2/26/201642.7142.9242.1242.43526,864
2/25/201641.9042.5541.8342.2969,019
2/24/201641.4642.0840.8242.06232,255
2/23/201642.3842.6141.9141.91130,575
2/22/201642.6242.6542.1042.4537,800
2/19/201641.9442.2041.1342.11151,065
2/18/201643.0243.0241.8941.9874,110
2/17/201641.7743.0741.7742.97244,268
2/16/201640.8441.3740.6741.37175,477
2/12/201640.0040.2639.1540.26204,351
2/11/201639.4439.8938.8039.61142,004
2/10/201640.8541.6040.2740.4284,283
2/9/201639.8941.1739.5040.56240,720
2/8/201641.2741.2939.7340.38169,625
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center