SPDR S&P Phrmct Shs  $107.76

down -0.82


19/9/2014 03:58 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
9/24/201043.3643.9843.3643.9337,559
9/23/201042.8443.5042.8442.9692,745
9/22/201043.4543.5342.9543.14175,145
9/21/201043.6443.6443.2943.47105,720
9/20/201042.8043.6342.7143.59123,417
9/17/201042.7942.8142.4342.7248,992
9/16/201043.0543.0542.5342.7527,656
9/15/201042.5343.1242.5043.0611,860
9/14/201042.4042.9642.4042.7254,308
9/13/201042.7542.8242.5442.7331,997
9/10/201042.2442.5942.1942.5525,431
9/9/201042.4842.4842.1042.2410,941
9/8/201041.8742.3341.8142.0441,887
9/7/201041.9441.9441.5941.6458,107
9/3/201041.9742.0041.7341.9932,701
9/2/201041.0241.6441.0241.6415,969
9/1/201040.5941.0240.5840.9726,578
8/31/201039.9140.3039.8240.0341,700
8/30/201040.5940.8540.0640.0618,900
8/27/201040.2840.8839.9340.8230,200
8/26/201040.3440.6340.2040.32177,200
8/25/201039.8340.3939.7040.3520,500
8/24/201040.0740.2539.8540.0377,100
8/23/201040.8741.2540.6340.6319,400
8/20/201040.6840.8040.3340.7718,800
8/19/201041.2541.2540.6040.6884,600
8/18/201041.1941.8041.0041.4640,100
8/17/201040.9141.2440.6941.0930,900
8/16/201040.0340.7640.0340.5816,100
8/13/201040.5540.7040.3640.4133,700
8/12/201039.9740.9139.7840.7130,300
8/11/201041.0141.0140.3740.3950,300
8/10/201041.1141.9241.1141.7089,000
8/9/201041.3641.7141.2141.7123,900
8/6/201040.5241.1640.3241.1621,100
8/5/201041.0641.1940.7241.0081,400
8/4/201040.4141.0040.4140.97103,100
8/3/201040.7640.7940.4240.5517,100
8/2/201040.3840.6640.3140.5828,000
7/30/201039.0539.9339.0139.7524,400
7/29/201039.5239.6638.8839.4634,800
7/28/201040.1040.1039.1239.228,400
7/27/201039.9040.2239.6739.8225,800
7/26/201039.0939.9339.0939.8287,000
7/23/201038.9239.2438.6939.2421,000
7/22/201039.2039.5039.1239.2215,700
7/21/201039.0539.3038.6138.6516,900
7/20/201038.7039.0238.2339.0126,200
7/19/201038.9539.0638.6238.9324,400
7/16/201039.7439.7438.8238.85137,100
7/15/201040.8740.9140.0940.16165,300
7/14/201040.5840.7340.3940.5714,500
7/13/201040.4640.7640.4440.6819,200
7/12/201040.2140.2139.6839.9518,500
7/9/201039.8540.2139.8040.2118,100
7/8/201039.5239.8839.3239.888,900
7/7/201038.1039.2338.0639.22253,200
7/6/201038.6839.0538.0638.1415,300
7/2/201038.2038.5537.8938.1869,000
7/1/201038.4138.4137.3338.0552,900
6/30/201038.6139.2538.5938.70271,800
6/29/201039.1539.1838.6038.8035,300
6/28/201039.9340.1439.5539.7315,800
6/25/201039.0939.9138.9839.7633,400
6/24/201039.1039.3638.9039.2517,400
6/23/201039.5039.5539.1539.3842,800
6/22/201039.8740.5339.6639.7414,000
6/21/201040.6940.7439.7239.8669,900
6/18/201040.4540.5940.0740.22115,400
6/17/201040.6540.9840.1240.6246,000
6/16/201040.1440.7840.1440.63104,300
6/15/201040.1940.8340.1940.7819,500
6/14/201040.6240.6240.0340.0752,700
6/11/201039.1240.0739.1240.0435,300
6/10/201039.2239.5839.0639.5717,800
6/9/201038.7939.2038.5138.6519,500
6/8/201039.1039.1037.9038.4939,500
6/7/201039.4139.6938.7538.7642,500
6/4/201040.1440.1739.2239.3655,300
6/3/201040.3540.8840.3540.8728,700
6/2/201040.0740.3339.3740.3321,800
6/1/201039.7240.5739.5539.5599,900
5/28/201040.6840.8640.2840.3544,200
5/27/201040.5340.5340.0740.3840,300
5/26/201039.8340.3339.4439.6187,400
5/25/201038.5439.4438.0539.4445,800
5/24/201039.6440.0539.4639.5028,900
5/21/201038.5939.8738.5239.69191,100
5/20/201040.0340.3439.4439.4790,100
5/19/201041.1041.2240.4741.0165,600
5/18/201042.0042.0041.0541.1567,000
5/17/201041.4741.5740.5041.3088,500
5/14/201041.9141.9140.9041.2563,300
5/13/201042.7042.7442.0742.1929,700
5/12/201042.5942.8042.2142.7627,900
5/11/201041.4142.6041.1442.20101,900
5/10/201041.2442.1041.2441.5774,800
5/7/201040.6641.2239.8340.24730,900
5/6/201042.6742.8023.1640.84192,300
5/5/201042.4342.7942.0642.72476,400
Trading Center