$125.21 +0.04 (%) SPDR S&P Phrmct Shs - NYSEARCA

Jul. 2, 2015 | 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
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
8/2/201040.3840.6640.3140.5828,000
7/30/201039.0539.9339.0139.7524,400
7/29/201039.5239.6638.8839.4634,800
7/28/201040.1040.1039.1239.228,400
7/27/201039.9040.2239.6739.8225,800
7/26/201039.0939.9339.0939.8287,000
7/23/201038.9239.2438.6939.2421,000
7/22/201039.2039.5039.1239.2215,700
7/21/201039.0539.3038.6138.6516,900
7/20/201038.7039.0238.2339.0126,200
7/19/201038.9539.0638.6238.9324,400
7/16/201039.7439.7438.8238.85137,100
7/15/201040.8740.9140.0940.16165,300
7/14/201040.5840.7340.3940.5714,500
7/13/201040.4640.7640.4440.6819,200
7/12/201040.2140.2139.6839.9518,500
7/9/201039.8540.2139.8040.2118,100
7/8/201039.5239.8839.3239.888,900
7/7/201038.1039.2338.0639.22253,200
7/6/201038.6839.0538.0638.1415,300
  • 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!