$39.62 -1.31 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Jun. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
11/16/201253.5553.9353.3253.7942,703
11/15/201253.8553.8753.2053.4591,335
11/14/201254.9854.9853.6453.7185,279
11/13/201254.7055.0854.5854.7427,673
11/12/201255.1355.2454.8654.8962,600
11/9/201254.5055.1254.1754.8634,049
11/8/201255.3655.4354.6854.6825,408
11/7/201255.5955.6754.7355.3152,101
11/6/201256.3756.3755.9156.0466,085
11/5/201256.4156.6055.8556.4825,847
11/2/201257.4257.4256.4456.4418,231
11/1/201256.5057.3456.5057.0620,312
10/31/201257.7957.7956.3356.53508,785
10/26/201258.3958.4757.6857.8240,571
10/25/201258.6058.7258.3658.4417,170
10/24/201258.5158.5158.1858.2531,618
10/23/201258.2758.4157.7658.3552,268
10/22/201259.0959.1258.6058.8942,625
10/19/201260.4360.4359.0559.1228,595
10/18/201260.8460.8460.3360.5021,136
10/17/201260.7961.0060.6960.8414,959
10/16/201260.4660.8060.4660.6923,854
10/15/201260.0060.2959.9260.1740,194
10/12/201259.8059.9859.4959.7125,090
10/11/201259.9660.2159.7059.8412,122
10/10/201259.8959.9659.4559.7133,740
10/9/201260.5260.6359.7559.86102,331
10/8/201260.5460.6160.1060.5619,590
10/5/201260.8860.9760.3160.4638,538
10/4/201260.6960.9860.4560.7316,411
10/3/201260.3560.5860.0960.4419,500
10/2/201260.2260.3759.9260.1720,802
10/1/201259.9560.4959.9560.0826,485
9/28/201259.6359.8959.3559.7717,546
9/27/201259.6359.9159.4759.70462,500
9/26/201260.1460.3659.2859.3874,784
9/25/201260.2460.4959.7659.8538,037
9/24/201260.4360.4359.9060.0934,079
9/21/201260.9161.1260.7360.8543,181
9/20/201260.5661.2260.5661.16136,363
9/19/201262.4362.4360.5060.7754,413
9/18/201261.8162.2661.8162.1812,776
9/17/201261.2061.7061.0061.7036,603
9/14/201261.5161.6160.9961.1523,555
9/13/201261.0861.6860.8761.46101,513
9/12/201261.1461.1460.8361.0251,789
9/11/201260.9861.1060.7960.98106,316
9/10/201260.7660.9960.6960.7038,471
9/7/201261.4661.4660.8860.9124,254
9/6/201260.7661.2960.7661.0992,889
9/5/201260.6060.6360.3260.5415,395
9/4/201260.1260.6459.6760.4928,112
8/31/201259.0659.2058.4558.8263,855
8/30/201258.5458.8558.4758.7614,510
8/29/201258.8159.0458.6058.8219,635
8/28/201258.9358.9658.6258.6912,091
8/27/201259.0759.0758.7858.9014,319
8/24/201258.4159.0258.3658.8711,093
8/23/201258.1658.2257.9158.1321,254
8/22/201257.9558.3657.8458.22145,822
8/21/201258.5158.6457.9458.05158,005
8/20/201258.2858.4258.1258.42128,234
8/17/201258.6658.7357.9558.47135,499
8/16/201258.5758.8558.3558.5874,238
8/15/201258.2958.8758.2858.77454,689
8/14/201258.6058.6058.3858.52309,870
8/13/201258.1758.2657.9358.2510,689
8/10/201257.9258.4257.7558.3915,209
8/9/201257.9258.1757.6858.0133,337
8/8/201258.3458.3457.8257.85149,324
8/7/201258.3458.6258.2758.4343,185
8/6/201257.6758.2557.5858.1176,183
8/3/201257.4557.8857.4557.5833,731
8/2/201256.9157.2556.5356.90126,108
8/1/201258.0758.4057.3357.33224,317
7/31/201258.5358.5757.8357.8342,560
7/30/201258.8758.8758.3658.4669,066
7/27/201258.9759.4858.7559.2321,585
7/26/201258.5958.8058.3358.4062,741
7/25/201258.2058.2057.3557.5341,340
7/24/201258.4258.4257.2857.5629,305
7/23/201258.4958.4957.9158.1630,003
7/20/201259.8760.0058.9559.2323,803
7/19/201260.6660.6660.0060.14117,785
7/18/201260.6961.0660.4760.5341,131
7/17/201260.0360.6259.4960.3459,024
7/16/201259.4260.0159.4259.9068,088
7/13/201258.7958.9658.6058.7614,192
7/12/201257.7458.7257.5458.5152,541
7/11/201258.4258.4257.6358.0520,867
7/10/201259.9260.0058.1758.3224,554
7/9/201258.9959.7358.9959.6877,859
7/6/201259.4459.4458.8259.1035,473
7/5/201259.5360.0459.5359.6593,099
7/3/201259.8560.2059.5860.05112,078
7/2/201259.5759.7659.2659.73201,037
6/29/201259.4059.4059.1159.3330,871
6/28/201257.9858.3457.4858.3422,374
6/27/201257.8258.4557.6758.3470,508
6/26/201257.5057.6157.3357.4418,805
Trading Center