$117.56 +0.74 (%) SPDR S&P Phrmct Shs - NYSEARCA

Aug. 28, 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
8/28/2015116.59117.80116.39117.5698,308
8/27/2015115.34117.22114.72116.82160,408
8/26/2015113.15114.22109.69114.2077,739
8/25/2015112.48117.00110.59110.59186,112
8/24/2015109.28115.6976.55111.37284,749
8/21/2015117.55118.82115.49116.75204,843
8/20/2015122.34122.80118.60118.69101,207
8/19/2015123.57124.27122.26123.5639,477
8/18/2015124.71126.02123.91124.39162,016
8/17/2015120.48123.49120.13123.49147,203
8/14/2015120.81121.17119.00120.9149,585
8/13/2015122.69123.30120.94121.2147,903
8/12/2015120.95122.70118.93122.64125,232
8/11/2015123.06123.92120.98122.1740,135
8/10/2015124.17125.18123.95124.2746,136
8/7/2015124.52124.52121.14123.9093,015
8/6/2015128.79129.36123.61124.4076,528
8/5/2015129.27129.74128.01128.7338,065
8/4/2015130.54130.54128.04128.4964,396
8/3/2015131.68131.78128.83130.3571,599
7/31/2015130.07131.70129.50130.9543,197
7/30/2015130.78130.78128.04129.3149,437
7/29/2015132.70132.70129.84130.1767,515
7/28/2015131.12132.05129.32131.9855,464
7/27/2015130.50131.29128.80130.2586,151
7/24/2015133.00133.32131.01131.2986,797
7/23/2015134.09134.49133.01133.4035,577
7/22/2015133.36133.56131.68133.4930,438
7/21/2015133.25133.69131.87133.2338,504
7/20/2015133.63133.91132.80133.2042,182
7/17/2015132.70133.24132.35133.0939,634
7/16/2015132.17133.07131.54132.7343,563
7/15/2015131.79132.89130.89131.1659,508
7/14/2015130.00131.95129.71131.7047,417
7/13/2015129.19130.23128.94129.82191,255
7/10/2015127.02128.52126.65128.1866,727
7/9/2015125.49126.44125.02125.4951,807
7/8/2015127.25127.25123.84124.2555,375
7/7/2015127.12127.37124.90127.3752,273
7/6/2015123.96126.57123.56125.6842,262
7/2/2015125.59125.59124.40125.2129,839
7/1/2015125.95126.53124.42125.1751,507
6/30/2015123.30124.83122.62124.7060,382
6/29/2015124.29125.09121.92122.0877,081
6/26/2015129.00129.00125.03125.5679,379
6/25/2015127.97128.32126.81128.3248,190
6/24/2015129.54129.57127.26127.5777,493
6/23/2015129.33130.06129.05129.5746,898
6/22/2015128.29129.13128.03129.0663,856
6/19/2015127.87128.00127.00127.4248,991
6/18/2015125.93128.00125.93127.7560,123
6/17/2015125.32126.00124.90125.3065,432
6/16/2015124.58125.06124.20125.0657,035
6/15/2015123.20124.19122.26124.1045,920
6/12/2015125.01125.94123.85124.1058,094
6/11/2015125.22125.60124.88125.4833,709
6/10/2015124.07125.10123.50124.71256,799
6/9/2015124.77124.77123.03123.9180,873
6/8/2015125.82125.82124.53124.7261,709
6/5/2015124.18125.68122.99125.5186,187
6/4/2015125.38125.69123.68124.4036,585
6/3/2015125.05125.36124.12125.2025,582
6/2/2015124.12125.17123.21124.36429,248
6/1/2015124.83124.94123.11124.3965,080
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!