$45.29 -0.08 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Jul. 22, 2016 | 04:00 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
12/13/201256.4656.5955.8555.9635,835
12/12/201257.1857.1856.5056.56687,837
12/11/201256.5856.9556.5856.92120,903
12/10/201256.0556.5656.0556.3719,495
12/7/201256.1656.1655.7356.0227,720
12/6/201256.0456.1555.9056.0117,288
12/5/201256.2456.2855.9256.1018,307
12/4/201256.0656.3055.9056.2644,085
12/3/201256.5056.5956.0356.1033,966
11/30/201256.2556.3556.1056.2114,485
11/29/201255.7156.2355.7156.1915,401
11/28/201255.1655.5554.7555.5443,498
11/27/201255.3555.5955.2955.3148,637
11/26/201255.3855.3954.9655.3924,550
11/23/201255.2355.3955.0555.399,243
11/21/201254.6655.0354.6654.9784,695
11/20/201254.5254.7054.3754.53115,955
11/19/201254.2155.0654.2154.44318,346
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
Trading Center