$110.58 -4.22 (%) SPDR S&P Phrmct Shs - NYSEARCA

Dec. 19, 2014 | 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
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
11/25/2014112.91113.37112.43113.2542,656
11/24/2014110.81112.89110.79112.8948,322
11/21/2014111.79111.79110.42110.5171,086
11/20/2014109.96110.79109.60110.6239,857
11/19/2014111.72111.72110.14110.3359,376
11/18/2014109.37111.40109.37111.3140,889
11/17/2014108.24110.05108.24109.1451,675
11/14/2014108.75108.77107.69108.4732,984
11/13/2014109.31110.20108.60108.8226,684
11/12/2014108.65109.60108.58109.4971,511
11/11/2014109.05109.39108.58109.3630,079
11/10/2014108.00109.08107.65109.0650,450
11/7/2014109.83110.00107.19108.1461,229
11/6/2014110.93111.72110.05110.69154,402
11/5/2014113.00113.53110.00110.3283,365
11/4/2014111.78112.11110.80111.8688,464
11/3/2014111.80112.50111.23111.95183,656
10/31/2014112.78113.15111.24111.3978,267
10/30/2014108.59111.57108.59111.3387,432
10/29/2014109.64109.83108.40108.8864,339
10/28/2014109.46109.49108.75109.49110,636
10/27/2014107.84108.23107.27108.2166,904
10/24/2014107.14108.00107.00107.8938,503
10/23/2014105.82107.76105.82106.9656,754
10/22/2014106.15106.26104.44104.5149,350
10/21/2014104.68105.76104.53105.7670,324
10/20/2014102.16103.90102.16103.9060,144
10/17/2014103.36103.57101.48102.32116,746
10/16/201498.90103.2998.90102.2758,760
10/15/201499.51101.4297.75101.06125,391
10/14/2014101.27102.6799.31101.1690,714
10/13/2014103.51103.68100.65100.74103,648
10/10/2014104.86105.68103.40103.4237,078
10/9/2014107.19107.66104.86105.0744,937
10/8/2014104.54106.67103.03106.6570,410
10/7/2014105.75106.65104.47104.4747,481
10/6/2014107.93108.49106.00106.21104,715
10/3/2014106.54107.57105.52107.3472,756
10/2/2014104.76105.70103.50105.1151,414
10/1/2014105.86105.86104.19104.8792,473
9/30/2014107.17107.49106.01106.0136,680
9/29/2014106.55107.72106.00107.20111,475
9/26/2014106.80107.28106.36107.2257,372
9/25/2014107.83108.21106.35106.5341,620
9/24/2014106.53108.36106.53108.3673,878
9/23/2014106.00107.02105.27106.4557,817
9/22/2014107.40107.40106.19106.7868,879
9/19/2014108.80109.00106.91107.7645,215
9/18/2014109.56109.56108.33108.5851,980
9/17/2014107.45109.09107.45108.4872,031
9/16/2014104.60106.29104.28106.21141,646
9/15/2014104.33105.35103.73105.0050,124
9/12/2014104.05104.05102.92103.2446,726
9/11/2014103.25104.02102.94104.0276,093
9/10/2014102.23103.45102.16103.4316,835
9/9/2014103.18103.21101.95102.1044,672
9/8/2014102.46103.27102.46103.2432,191
9/5/2014102.17102.82101.14102.7934,544
9/4/2014103.86103.86101.83101.99170,656
9/3/2014104.87104.87103.25103.4234,425
9/2/2014104.40104.63103.74104.23273,776
8/29/2014103.54104.01103.30103.9148,732
8/28/2014102.97103.49102.82103.2350,427
8/27/2014103.55103.56102.95103.1929,840
8/26/2014102.55103.28102.45103.2639,145
8/25/2014101.77102.49101.52102.2452,746
8/22/2014100.50101.30100.14101.1222,088
8/21/2014100.98101.14100.28100.5335,444
8/20/2014101.11101.11100.20100.79107,285
8/19/2014100.02101.1299.35101.1290,778
8/18/201499.0199.6098.8299.5121,435
8/15/201498.1998.9097.3098.15136,574
8/14/201497.0097.8696.8697.8625,149
8/13/201495.8696.9395.8696.8571,294
8/12/201495.8495.9595.2895.4584,479
8/11/201496.0296.8695.6596.0064,413
8/8/201495.0795.7394.3495.6578,781
8/7/201496.3696.4794.6394.8659,280
8/6/201495.0096.0195.0095.5538,735
8/5/201495.3996.4694.9295.6638,106
8/4/201496.2396.2394.9195.9161,715
8/1/201494.8696.1892.7895.7997,949
7/31/201496.7596.9295.1195.11116,664
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center