$114.07 -0.10 (%) SPDR S&P Phrmct Shs - NYSEARCA

Jan. 27, 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
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
3/4/201040.2240.2640.0140.1722,800
3/3/201039.8540.2539.8440.0827,200
3/2/201039.5740.0339.5739.8221,600
3/1/201039.1939.4739.1839.4727,300
2/26/201038.9839.0638.8738.9512,800
2/25/201038.4938.8538.1738.8023,000
2/24/201038.2138.6338.0938.5832,900
2/23/201038.3738.3737.7037.8062,800
2/22/201038.2438.3737.9938.3130,800
2/19/201037.6538.0537.6437.9981,800
2/18/201037.9837.9837.6237.94252,500
2/17/201039.0240.8939.0239.21145,900
2/16/201038.9539.1038.5238.9623,800
2/12/201038.0838.5937.8738.5926,500
2/11/201037.9738.4237.7438.3472,400
2/10/201038.1038.1737.5838.029,000
2/9/201038.3038.3237.8438.0050,200
2/8/201038.0038.2037.7737.7776,500
2/5/201037.7437.9437.1637.9428,900
2/4/201038.7838.7837.8537.8632,100
2/3/201039.1539.3338.7839.108,700
2/2/201038.4739.2838.3439.1931,300
2/1/201038.4338.4638.1438.4460,800
1/29/201038.5138.7238.2338.2319,700
1/28/201039.1839.1838.3238.4125,700
1/27/201038.5238.9838.4838.9760,800
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center