$112.26 +2.90 (%) SPDR S&P Phrmct Shs - NYSEARCA

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
12/22/201046.7646.8146.6346.6654,416
12/21/201046.9946.9946.7146.7526,551
12/20/201046.9746.9746.5546.8218,419
12/17/201047.1347.1346.7146.8368,674
12/16/201046.8047.3746.7247.3545,848
12/15/201046.3847.0046.3846.7519,351
12/14/201045.8946.3845.8646.3814,264
12/13/201046.2846.2845.8245.8510,137
12/10/201045.8746.2145.6546.1421,276
12/9/201045.7045.7145.5345.6622,197
12/8/201045.6345.6345.3045.5320,019
12/7/201045.6445.6445.3345.3541,141
12/6/201045.0645.3144.9945.2018,579
12/3/201044.6845.1744.6845.1374,700
12/2/201044.9344.9944.7544.871,049,140
12/1/201044.7544.8444.6344.8329,743
11/30/201044.3144.5144.0844.1581,623
11/29/201045.1545.1544.2944.7892,748
11/26/201045.4345.4345.1545.2915,784
11/24/201045.2445.6445.2445.5524,357
11/23/201044.9645.1144.7944.9330,967
11/22/201045.2045.4944.9645.4133,206
11/19/201045.3145.3144.9245.2547,592
11/18/201045.1645.4045.0245.2575,900
11/17/201044.5044.7144.4344.5548,424
11/16/201044.6544.7844.3144.4971,202
11/15/201044.7745.1644.7644.9025,387
11/12/201044.7945.0044.7044.7436,916
11/11/201044.7145.2244.7045.1720,814
11/10/201045.0845.2744.7245.2737,814
11/9/201045.4345.5544.9945.1590,117
11/8/201045.6445.6445.2345.2637,961
11/5/201046.6346.6345.6445.8237,939
11/4/201046.7346.7646.2646.4065,078
11/3/201045.8446.1945.7146.1854,822
11/2/201045.8746.0045.6945.74619,501
11/1/201046.0046.1745.3245.5327,065
10/29/201045.9546.0345.6645.7943,514
10/28/201046.3646.3645.8446.02135,988
10/27/201045.9446.1445.6046.0324,652
10/26/201046.0046.1545.8646.0334,019
10/25/201046.1846.4046.0546.0959,212
10/22/201045.7545.9145.6645.8919,386
10/21/201046.1546.3545.4545.8323,694
10/20/201045.6946.2045.6945.9788,711
10/19/201046.3646.3645.3845.63286,787
10/18/201046.4546.4546.1746.3422,906
10/15/201046.7546.7546.1446.2231,443
10/14/201046.4846.4846.0446.1923,225
10/13/201046.2446.4745.8646.2530,899
10/12/201044.9545.9044.9545.7857,723
10/11/201044.9044.9044.5044.5729,272
10/8/201044.0244.6144.0244.4921,444
10/7/201044.4544.4543.9544.0825,400
10/6/201044.2844.2843.9344.1130,765
10/5/201043.5844.2043.5644.1364,905
10/4/201043.1343.4242.9843.1531,861
10/1/201043.8443.8443.0543.3338,065
9/30/201044.0444.0443.2843.5322,882
9/29/201043.9144.0343.5243.6324,914
9/28/201043.6944.0343.5043.9641,645
9/27/201044.0344.0343.5343.5679,177
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
Trading Center