$43.08 +0.61 (%) SPDR S&P Phrmct Shs -

May. 27, 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
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
7/27/201151.0651.2650.3550.4521,481
7/26/201151.3451.3451.0051.0320,209
7/25/201151.5051.8551.3051.3122,373
7/22/201151.8152.1551.6452.039,825
7/21/201151.4951.9251.4751.7718,550
7/20/201151.2551.3151.0451.208,537
7/19/201151.1051.4150.9751.3675,061
7/18/201151.2451.3050.5050.8622,616
7/15/201151.8651.8651.0551.4154,453
7/14/201151.7252.0551.3951.5622,566
7/13/201151.4152.1851.4151.639,315
7/12/201151.0451.5751.0051.1218,023
7/11/201151.6551.6751.0451.1616,374
7/8/201151.7952.1751.7152.1722,635
7/7/201152.4052.4051.9152.1957,012
7/6/201151.7152.0451.7151.8833,935
7/5/201151.6951.8451.4451.7437,724
7/1/201150.9551.4850.9551.6630,550
6/30/201150.8451.0050.6550.9133,413
6/29/201150.4950.5850.2150.4715,160
6/28/201149.9250.2949.8850.2123,322
6/27/201149.5649.8449.3049.7817,019
6/24/201150.1250.1249.2549.455,967
6/23/201149.3949.8549.0249.8113,172
6/22/201149.8550.0949.7749.7722,153
6/21/201149.4950.0449.4949.9241,937
6/20/201148.7949.3448.7949.1710,449
6/17/201149.4149.4348.8849.0173,613
6/16/201149.2149.2748.8449.217,386
6/15/201149.6449.7849.1349.3211,952
6/14/201149.5349.9249.4149.7165,930
6/13/201149.1449.5449.1449.2057,636
6/10/201149.3249.4048.9549.0847,611
6/9/201149.3849.8649.2049.52244,395
6/8/201149.6949.7749.1149.26677,297
6/7/201149.8550.2149.8549.8959,686
6/6/201150.6550.6549.6849.7033,007
6/3/201150.8050.8950.3650.6956,836
6/2/201151.4351.4351.0051.3178,806
6/1/201152.0352.1551.3651.4160,689
5/31/201152.0052.0451.6352.0029,636
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center