$43.93 0.00 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Sep. 29, 2016 | 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
12/12/201150.0750.1049.4749.7814,033
12/9/201149.5250.5349.5250.4031,395
12/8/201150.0850.4249.3549.4525,581
12/7/201150.1350.6649.8350.4415,745
12/6/201150.3250.5650.1050.4013,982
12/5/201150.4350.7950.0650.29498,390
12/2/201150.4650.4649.8249.8524,250
12/1/201150.1450.4049.8749.8723,847
11/30/201149.4650.1649.4650.15137,897
11/29/201148.1648.3947.9048.3627,316
11/28/201147.2648.0947.2648.0945,371
11/25/201146.2746.3946.0146.037,662
11/23/201146.8446.9946.4346.4323,307
11/22/201147.1247.3946.8747.2334,284
11/21/201146.9047.1546.6647.0529,871
11/18/201147.8247.9547.5947.5914,383
11/17/201148.0648.1547.3647.646,709
11/16/201148.3048.6447.9748.02162,462
11/15/201148.2648.8248.0348.713,154
11/14/201148.5048.6648.2548.4712,375
11/11/201148.6249.1348.6248.8785,003
11/10/201148.0048.0747.3147.9416,341
11/9/201147.9648.4147.3547.5920,495
11/8/201148.4748.9848.2148.8818,688
11/7/201148.2048.2447.4548.1910,783
11/4/201148.1148.2047.7848.0932,040
11/3/201149.0249.1948.4049.1544,457
11/2/201148.6748.6748.0548.4612,493
11/1/201147.8148.8147.7148.1017,753
10/31/201149.4649.5849.0549.0520,511
10/28/201150.0250.1849.7650.0715,658
10/27/201150.0750.1649.2849.9720,971
10/26/201148.3349.0347.7248.8472,430
10/25/201148.2448.2647.3447.4229,096
10/24/201147.8548.6847.8548.6344,515
10/21/201147.5247.7747.2947.7740,201
10/20/201147.0647.1046.2046.8815,766
10/19/201147.5247.6046.8046.9320,552
10/18/201147.4447.7646.6647.5234,584
10/17/201148.6748.6747.5547.5718,418
10/14/201148.8348.8948.5548.8737,613
10/13/201148.1448.7047.8148.5926,238
10/12/201148.4648.8348.3148.3740,979
10/11/201147.7148.3547.6348.1773,870
10/10/201147.3648.0247.3647.966,787
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center