$111.33 +2.45 (%) SPDR S&P Phrmct Shs - NYSEARCA

Oct. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
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
7/30/201497.0997.6596.7397.4735,191
7/29/201496.6396.8195.9296.29126,569
7/28/201498.2398.2796.5296.71115,613
7/25/201499.5099.5198.6798.8657,870
7/24/2014100.29100.4299.6099.7574,451
7/23/2014100.93100.95100.00100.1736,399
7/22/2014100.12101.15100.12100.23133,995
7/21/201499.5999.9298.7099.67162,794
7/18/201498.48100.0098.2499.80213,908
7/17/201499.62100.2497.9498.27193,147
7/16/2014101.92102.0199.83100.0166,313
7/15/2014103.58103.65101.27101.6580,466
7/14/2014102.99103.68102.25103.4375,792
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center