$39.68 +0.10 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Jan. 13, 2017 | 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
3/27/201257.3357.4657.1757.1829,601
3/26/201256.7357.3256.7357.2019,171
3/23/201255.9356.3155.7656.2326,351
3/22/201255.3355.9955.3355.9423,295
3/21/201255.4855.9955.4355.8025,506
3/20/201255.6255.6255.3255.4220,076
3/19/201255.5656.0355.5655.8225,308
3/16/201255.7755.8355.4655.5965,127
3/15/201255.6655.9355.4755.8239,069
3/14/201255.9255.9355.4755.5531,241
3/13/201255.4755.8555.1955.82135,506
3/12/201255.6955.6955.1055.2422,016
3/9/201255.4755.8955.4555.5020,830
3/8/201255.2355.5655.2355.3917,206
3/7/201254.6754.9354.6054.8713,843
3/6/201255.4755.4754.3854.6023,656
3/5/201256.0156.1355.6655.9444,331
3/2/201256.3356.5055.9056.1015,004
3/1/201256.0856.6456.0556.44174,412
2/29/201256.3156.5655.9655.9660,687
2/28/201255.9756.3155.8856.0021,810
2/27/201255.0255.9055.0255.80215,530
2/24/201254.6555.3354.6555.3033,677
2/23/201254.2054.7354.1154.5129,551
2/22/201253.3753.3752.7152.9972,994
2/21/201253.9654.0052.8553.0539,219
2/17/201254.3954.3953.6853.9720,570
2/16/201253.8154.3653.7654.2426,115
2/15/201254.0554.2353.5653.6760,966
2/14/201253.8454.0953.6653.8828,414
2/13/201253.3253.8653.3253.7430,989
2/10/201252.9453.1052.7353.0935,533
2/9/201253.7253.7253.1453.3790,695
2/8/201253.7053.8953.5353.6628,297
2/7/201253.7354.0153.6253.7320,457
2/6/201253.5853.9953.3953.9241,429
2/3/201253.8453.8453.5853.6367,083
2/2/201253.3753.3753.0353.2653,886
2/1/201252.7753.6052.7753.34288,095
1/31/201252.5152.7852.2152.5672,716
1/30/201252.4252.5052.1152.40167,062
1/27/201252.1552.8152.1552.68443,534
1/26/201252.7952.7952.0952.30166,276
1/25/201252.1252.6151.8752.5576,656
1/24/201252.1152.3451.9552.12113,144
1/23/201252.7152.8452.3552.5039,981
1/20/201253.2753.2852.6952.7633,780
1/19/201253.4353.6353.2053.2575,662
1/18/201252.7953.3552.7953.2439,173
1/17/201253.2253.4652.6952.7643,338
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center