SPDR S&P Phrmct Shs  $103.91

up +0.68


29/8/2014 06:30 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
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
2/12/201493.4793.9493.0093.18317,821
2/11/201492.5593.2492.1692.97185,285
2/10/201490.8591.9290.3791.9263,612
2/7/201488.8490.7088.4990.7093,732
2/6/201489.2289.5587.9488.3938,437
2/5/201488.8689.0287.0788.6392,192
2/4/201489.1989.6488.4388.9890,138
2/3/201491.6891.9388.4288.65195,648
1/31/201491.7992.2191.0091.50158,062
1/30/201490.8992.6590.8192.29412,931
1/29/201490.2590.7689.5490.0374,538
1/28/201489.8491.0789.6390.8975,879
1/27/201490.9890.9888.2189.29151,182
1/24/201493.2993.2990.7790.77215,723
1/23/201493.9093.9092.8093.6568,361
1/22/201494.4994.4993.4893.97315,545
1/21/201494.3694.3693.4094.14130,397
1/17/201493.8794.2393.3393.5184,561
1/16/201493.2293.5692.7393.5655,965
1/15/201493.6493.6492.7593.17156,240
1/14/201491.8693.0991.7193.07186,012
1/13/201491.8692.7291.1191.49259,230
1/10/201490.5791.5890.3191.5858,932
1/9/201489.7090.3089.0290.3070,039
1/8/201488.3889.4488.3489.3755,004
1/7/201487.5088.1987.5088.0150,822
1/6/201488.2188.4587.0887.1944,663
1/3/201487.4888.0887.4887.9252,006
1/2/201487.6587.6586.9587.44153,332
12/31/201387.8787.9987.4587.9731,310
12/30/201387.4087.9887.1487.7992,495
12/27/201388.0788.0787.1187.45138,214
12/26/201387.6588.2487.6487.9552,397
12/24/201387.6987.7587.1487.4741,355
12/23/201387.2687.4887.0787.4885,358
12/20/201386.0386.8786.0186.8298,733
12/19/201386.9487.1786.6086.90217,660
12/18/201385.8287.0785.2187.0166,558
12/17/201387.2887.2885.3185.7372,511
12/16/201386.0686.5085.7986.25105,585
12/13/201386.0786.0885.2385.7232,818
12/12/201385.7486.2685.7385.9058,036
12/11/201387.5687.5685.4085.4570,125
12/10/201388.0988.1487.3387.5629,149
12/9/201389.0189.0188.0088.1256,350
12/6/201387.9288.5787.6588.4046,580
12/5/201387.5787.7687.1887.5246,019
12/4/201387.4188.0686.7887.4227,765
12/3/201388.1888.4287.2587.7163,745
12/2/201388.4388.5288.1088.3890,349
11/29/201388.5888.5888.0588.0643,892
11/27/201387.7987.9087.6587.8940,942
11/26/201387.6887.8387.2987.4935,436
11/25/201387.7487.8387.3987.50112,727
11/22/201387.1587.5987.0787.4849,038
11/21/201386.4587.0486.4587.0446,065
11/20/201386.1486.8886.0386.41238,469
11/19/201386.4286.6385.8386.23123,075
11/18/201387.3087.5086.0486.2697,271
11/15/201386.5787.1086.2587.10906,987
11/14/201386.3786.4685.8986.2642,381
11/13/201384.3585.9284.2585.86146,753
11/12/201384.3284.5383.9084.52195,057
11/11/201383.6384.3283.4484.29257,000
11/8/201380.4682.8480.4682.8173,707
Trading Center