SPDR S&P Phrmct Shs  $102.09

down -0.09


11/7/2014 04:00 PM  |  NYSEARCA : XPH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
7/11/2014102.11102.33101.01102.09172,532
7/10/2014101.00102.44100.15102.1883,934
7/9/2014102.00102.12100.68102.0851,727
7/8/2014103.88103.88100.65101.58141,970
7/7/2014106.12106.50103.72103.88129,756
7/3/2014106.76106.76105.74106.4035,064
7/2/2014106.08106.20105.47106.0076,469
7/1/2014104.27105.89104.27105.61247,399
6/30/2014103.42103.84102.94103.80131,863
6/27/2014103.10103.57102.84103.5454,473
6/26/2014103.43103.68102.67103.2250,200
6/25/2014102.58103.53102.53103.3952,583
6/24/2014103.20103.91102.44102.6386,357
6/20/2014102.00103.18101.76103.1860,949
6/19/2014102.09102.09101.05101.8233,817
6/18/2014101.21101.75100.60101.7553,312
6/17/201499.85101.5899.63101.1376,044
6/16/201499.42100.3499.23100.0072,924
6/13/201499.50100.1998.9299.7250,999
6/12/2014100.31100.4699.2199.5379,428
6/11/201499.83100.4299.44100.2751,396
6/10/2014100.36100.3699.01100.1826,735
6/9/201499.45100.6699.12100.1439,787
6/6/201499.3299.7599.0299.60152,403
6/5/201498.6199.6097.9099.1130,516
6/4/201498.8899.0598.0398.6674,698
6/3/201498.7298.9498.2598.9267,399
6/2/201499.5599.5597.8798.9466,918
5/30/201498.9999.3698.3199.0298,458
5/29/201498.8199.0098.4199.0040,249
5/28/201498.9598.9598.0998.45126,031
5/27/201498.8598.9798.1998.68238,742
5/23/201496.7297.6996.6097.65173,782
5/22/201495.6197.3795.5896.7229,342
5/21/201495.4696.2695.0695.6027,149
5/20/201495.9995.9994.5495.2331,850
5/19/201494.8596.1394.7295.9469,489
5/16/201494.7695.0694.1994.9750,035
5/15/201494.6294.8393.5294.8328,845
5/13/201495.7396.1394.9295.2943,330
5/12/201494.5395.7194.5395.3331,236
5/8/201495.4196.5394.0194.2547,891
5/7/201495.8195.9693.9395.5150,223
5/6/201496.5797.0695.7095.8636,657
5/5/201496.4596.5594.3396.51101,325
5/2/201496.3196.3195.2195.9326,940
5/1/201495.8297.0795.1696.1083,944
4/30/201494.8095.8793.4595.8282,337
4/29/201494.2495.0793.4494.8641,416
4/28/201494.7995.1792.2593.7875,359
4/25/201494.7094.7993.7094.2147,681
4/24/201494.9595.0893.0194.7435,564
4/23/201495.9295.9293.7994.4089,374
4/22/201493.6596.0393.6595.32118,902
4/21/201490.4592.3990.2592.3980,683
4/17/201490.4391.2789.6490.1650,514
4/16/201489.0090.4388.4190.37102,325
4/15/201487.8788.8285.2888.31205,565
4/14/201487.8489.2786.1687.45188,072
4/11/201488.4989.9587.4487.65140,119
4/10/201493.1693.1688.8889.48160,163
4/9/201490.4293.1590.4293.10139,848
4/8/201489.6290.1387.8889.87293,544
4/7/201490.5192.1388.4889.47411,568
4/4/201493.9094.6590.1790.48116,372
4/3/201494.7494.7492.4593.2163,032
4/2/201494.9295.2294.1694.7378,086
4/1/201493.6195.1993.5094.36137,187
3/31/201491.8193.6791.8193.61119,824
3/28/201492.9094.0691.1391.41142,564
3/27/201492.3693.4290.7092.71162,935
3/26/201493.5394.4892.3492.35312,732
3/25/201493.7695.1592.5193.12391,663
3/24/201496.3496.4892.0293.22283,296
3/21/201499.8899.8896.4096.41136,393
3/20/201499.3899.3898.3999.1651,257
3/19/2014100.28100.2898.5499.30101,484
3/18/201498.2999.9798.0899.9797,200
3/17/201497.8198.6197.7197.9168,713
3/14/201496.7097.8796.3897.5769,245
3/13/201498.2498.6496.4796.7684,013
3/12/201498.0798.2296.8497.95101,373
3/11/201498.6799.6097.7997.9956,572
3/10/201499.2199.2197.4598.5468,719
3/7/201499.92100.1597.6699.2790,148
3/6/2014102.80102.8099.3199.41153,461
3/5/2014102.00102.44101.15102.43383,861
3/4/2014100.85101.94100.68101.72104,214
3/3/201497.9299.5997.0099.34158,638
2/28/2014101.63101.6398.5299.20139,698
2/27/2014100.93101.20100.40101.0870,312
2/26/2014100.36101.2999.43100.74111,969
2/25/2014100.25100.7499.93100.1980,133
2/24/201499.98100.6499.82100.18100,589
2/21/201499.93100.1099.2999.39107,440
2/20/201498.44100.0097.8999.90144,679
2/19/201498.9799.0897.9298.15203,098
2/18/201495.9698.5295.6498.19118,277
2/14/201494.1394.8393.9694.0585,984
2/13/201492.4094.1492.0894.0658,335
Trading Center