$125.07 0.00 (%) SPDR S&P Phrmct Shs - NYSEARCA

Mar. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
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
5/4/201042.3242.7542.1642.7448,600
5/3/201042.0342.6641.9342.4719,400
4/30/201042.2142.5941.8941.8939,000
4/29/201041.6142.2941.5642.1962,700
4/28/201041.2141.3741.0041.26107,500
4/27/201041.5341.9241.0841.1255,100
4/26/201041.7942.0541.5341.5749,000
4/23/201041.6341.8741.3641.8771,700
4/22/201041.7541.7541.1941.5933,600
4/21/201042.4442.4441.8241.9835,900
4/20/201042.3942.3942.0742.3691,100
4/19/201041.9042.1841.7042.1037,300
4/16/201042.7442.7741.9542.2129,600
4/15/201042.5242.8342.5242.7328,800
4/14/201042.5342.5342.1942.4534,800
4/13/201042.1142.2842.0042.2118,300
4/12/201042.4042.4942.1342.1429,700
4/9/201042.0242.2242.0042.1615,400
4/8/201042.5042.5041.9742.0443,000
4/7/201042.7242.7642.2442.6234,700
4/6/201042.7942.9742.6542.7936,300
4/5/201042.7543.0642.5342.83107,300
4/1/201042.7742.7742.3142.5340,700
3/31/201042.4042.6242.2042.2541,600
3/30/201042.4642.5242.2142.4351,600
3/29/201042.2542.3542.0542.34125,400
3/26/201042.2142.2541.8341.9753,300
3/25/201042.8542.9342.1242.14115,600
3/24/201042.8342.8342.3442.4165,100
3/23/201041.9942.7941.9942.7972,700
3/22/201041.5242.0841.1141.9886,600
3/19/201042.6042.6040.8041.3130,400
3/18/201041.7941.8341.5041.6814,200
3/17/201042.0442.0441.6241.6516,000
3/16/201042.2942.2941.4141.6727,200
3/15/201041.4641.5841.1541.5814,100
3/12/201041.5341.5741.1041.4223,000
3/11/201040.9941.3440.9041.3415,600
3/10/201040.7441.2240.7441.1127,000
3/9/201040.2740.7540.2740.7532,900
3/8/201040.8140.8140.4940.5028,500
3/5/201040.3140.6240.3140.5726,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center