$129.54 -1.41 (%) SPDR S&P Phrmct Shs - NYSEARCA

Aug. 3, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
10/15/201046.7546.7546.1446.2231,443
10/14/201046.4846.4846.0446.1923,225
10/13/201046.2446.4745.8646.2530,899
10/12/201044.9545.9044.9545.7857,723
10/11/201044.9044.9044.5044.5729,272
10/8/201044.0244.6144.0244.4921,444
10/7/201044.4544.4543.9544.0825,400
10/6/201044.2844.2843.9344.1130,765
10/5/201043.5844.2043.5644.1364,905
10/4/201043.1343.4242.9843.1531,861
10/1/201043.8443.8443.0543.3338,065
9/30/201044.0444.0443.2843.5322,882
9/29/201043.9144.0343.5243.6324,914
9/28/201043.6944.0343.5043.9641,645
9/27/201044.0344.0343.5343.5679,177
9/24/201043.3643.9843.3643.9337,559
9/23/201042.8443.5042.8442.9692,745
9/22/201043.4543.5342.9543.14175,145
9/21/201043.6443.6443.2943.47105,720
9/20/201042.8043.6342.7143.59123,417
9/17/201042.7942.8142.4342.7248,992
9/16/201043.0543.0542.5342.7527,656
9/15/201042.5343.1242.5043.0611,860
9/14/201042.4042.9642.4042.7254,308
9/13/201042.7542.8242.5442.7331,997
9/10/201042.2442.5942.1942.5525,431
9/9/201042.4842.4842.1042.2410,941
9/8/201041.8742.3341.8142.0441,887
9/7/201041.9441.9441.5941.6458,107
9/3/201041.9742.0041.7341.9932,701
9/2/201041.0241.6441.0241.6415,969
9/1/201040.5941.0240.5840.9726,578
8/31/201039.9140.3039.8240.0341,700
8/30/201040.5940.8540.0640.0618,900
8/27/201040.2840.8839.9340.8230,200
8/26/201040.3440.6340.2040.32177,200
8/25/201039.8340.3939.7040.3520,500
8/24/201040.0740.2539.8540.0377,100
8/23/201040.8741.2540.6340.6319,400
8/20/201040.6840.8040.3340.7718,800
8/19/201041.2541.2540.6040.6884,600
8/18/201041.1941.8041.0041.4640,100
8/17/201040.9141.2440.6941.0930,900
8/16/201040.0340.7640.0340.5816,100
8/13/201040.5540.7040.3640.4133,700
8/12/201039.9740.9139.7840.7130,300
8/11/201041.0141.0140.3740.3950,300
8/10/201041.1141.9241.1141.7089,000
8/9/201041.3641.7141.2141.7123,900
8/6/201040.5241.1640.3241.1621,100
8/5/201041.0641.1940.7241.0081,400
8/4/201040.4141.0040.4140.97103,100
8/3/201040.7640.7940.4240.5517,100
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!