$46.01 +0.08 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Jul. 28, 2016 | 03:59 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
10/7/201147.0947.0946.5746.6627,808
10/6/201145.9146.9245.8046.9228,014
10/5/201145.5945.9145.0845.8181,011
10/4/201143.5545.2343.3245.2348,964
10/3/201145.5746.1944.0344.0323,711
9/30/201145.9246.6545.7045.7440,847
9/29/201146.7046.9245.6546.4328,798
9/28/201147.2747.4846.0646.0611,509
9/27/201147.2647.6946.8147.0039,120
9/26/201146.4846.4845.4146.3117,469
9/23/201145.4246.3145.4245.9414,105
9/22/201145.6346.0945.0645.75104,507
9/21/201148.0648.2746.8346.8393,774
9/20/201148.1948.5747.8847.9872,470
9/19/201147.2947.8247.0347.7342,387
9/16/201147.8148.1547.6447.9229,912
9/15/201147.6747.7347.0847.7312,218
9/14/201146.8347.6846.3047.1192,280
9/13/201146.1646.6546.0946.5517,796
9/12/201145.4846.0645.4246.0615,378
9/9/201147.1147.1145.9346.3115,235
9/8/201148.0348.2347.4147.5518,062
9/7/201147.5948.0747.2648.0323,684
9/6/201145.2146.6045.0346.5666,259
9/2/201146.8447.4446.5346.5314,687
9/1/201148.3448.6647.5647.6223,164
8/31/201148.6648.9448.0248.3626,995
8/30/201147.2748.4047.2548.1821,231
8/29/201146.5547.6746.5547.5538,675
8/26/201144.7545.9743.9945.869,116
8/25/201146.2946.3044.8645.1026,941
8/24/201145.0646.0945.0646.055,245
8/23/201143.6145.2543.5145.2226,013
8/22/201144.7445.1543.4243.5413,814
8/19/201143.8244.7343.6443.8518,535
8/18/201145.3445.3443.9844.2646,705
8/17/201146.7947.0445.8546.2915,158
8/16/201146.4346.6945.9046.3816,929
8/15/201146.1346.9346.1146.9313,743
8/12/201145.2046.0645.2045.5815,866
8/11/201143.6545.6943.4045.2423,354
8/10/201144.6644.7643.3343.3311,343
8/9/201143.7244.9742.3244.9642,242
8/8/201144.0944.8942.7643.01113,623
8/5/201146.1246.1244.0545.4789,163
8/4/201147.8147.8145.5745.5870,211
8/3/201148.0048.3546.7948.3266,491
8/2/201149.5149.7048.0248.02105,524
8/1/201150.6351.0549.2949.79157,546
7/29/201149.8150.7949.2650.3632,016
7/28/201150.4550.9850.2650.3217,159
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center