$124.30 +0.13 (%) SPDR S&P Phrmct Shs - NYSEARCA

May. 29, 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
5/29/2015124.14125.48123.91124.30225,459
5/28/2015123.62124.25123.11124.1746,638
5/27/2015122.44123.90122.20123.8273,134
5/26/2015123.20123.20121.45121.9472,160
5/22/2015123.23123.62122.30123.1841,775
5/21/2015122.69123.16122.38122.9327,473
5/20/2015122.31123.23121.71122.8734,840
5/19/2015122.10122.78121.62122.1951,842
5/18/2015120.56122.00120.44121.8472,284
5/15/2015120.73121.04120.18120.8541,090
5/14/2015119.98120.67118.75120.5030,258
5/13/2015120.03120.58118.77119.1832,564
5/12/2015119.85120.00118.61119.7537,618
5/11/2015126.49126.49120.02120.8565,897
5/8/2015118.84121.16118.84119.9374,307
5/7/2015117.61118.87117.00118.4090,590
5/6/2015119.36119.36117.15118.0869,485
5/5/2015120.48120.72118.20118.6060,234
5/4/2015120.59122.00120.18120.75130,499
5/1/2015118.29120.27118.29120.1599,365
4/30/2015121.21121.21116.53117.27425,109
4/29/2015122.34123.61120.87121.65131,156
4/28/2015123.46124.29120.13122.90107,364
4/27/2015128.97128.97122.90123.10196,165
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center