$110.58 -4.22 (%) SPDR S&P Phrmct Shs - NYSEARCA

Dec. 19, 2014 | 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
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
1/26/201038.5038.8238.2938.6414,600
1/25/201039.0139.0338.5038.5429,900
1/22/201039.1839.4338.5938.6121,300
1/21/201040.3740.3739.3539.3714,900
1/20/201040.1940.4039.8040.3131,200
1/19/201039.4240.3539.3940.3557,500
1/15/201039.6139.7039.0939.3647,400
1/14/201039.1939.7239.0139.6619,000
1/13/201038.6139.3138.5639.1917,900
1/12/201038.6138.7238.3338.5026,300
1/11/201038.9539.0938.6638.8124,500
1/8/201038.6938.7138.2638.4216,600
1/7/201038.5238.8538.5238.7921,500
1/6/201038.7238.8538.5838.6811,500
1/5/201039.0739.0738.5738.7321,000
1/4/201038.3838.9638.3838.9625,300
12/31/200938.4238.4938.0838.0818,400
12/30/200938.1438.3538.1438.357,900
12/29/200938.6538.6538.2438.2427,800
12/28/200938.5238.5338.3338.4751,800
12/24/200938.3938.3938.1438.3220,300
12/23/200938.5038.5438.2138.2525,300
12/22/200937.9538.2537.7938.2534,000
12/21/200937.2037.8637.2037.8359,400
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center