$129.29 -1.85 (%) SPDR S&P Phrmct Shs - NYSEARCA

Apr. 24, 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
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
7/2/201038.2038.5537.8938.1869,000
7/1/201038.4138.4137.3338.0552,900
6/30/201038.6139.2538.5938.70271,800
6/29/201039.1539.1838.6038.8035,300
6/28/201039.9340.1439.5539.7315,800
6/25/201039.0939.9138.9839.7633,400
6/24/201039.1039.3638.9039.2517,400
6/23/201039.5039.5539.1539.3842,800
6/22/201039.8740.5339.6639.7414,000
6/21/201040.6940.7439.7239.8669,900
6/18/201040.4540.5940.0740.22115,400
6/17/201040.6540.9840.1240.6246,000
6/16/201040.1440.7840.1440.63104,300
6/15/201040.1940.8340.1940.7819,500
6/14/201040.6240.6240.0340.0752,700
6/11/201039.1240.0739.1240.0435,300
6/10/201039.2239.5839.0639.5717,800
6/9/201038.7939.2038.5138.6519,500
6/8/201039.1039.1037.9038.4939,500
6/7/201039.4139.6938.7538.7642,500
6/4/201040.1440.1739.2239.3655,300
6/3/201040.3540.8840.3540.8728,700
6/2/201040.0740.3339.3740.3321,800
6/1/201039.7240.5739.5539.5599,900
5/28/201040.6840.8640.2840.3544,200
5/27/201040.5340.5340.0740.3840,300
5/26/201039.8340.3339.4439.6187,400
5/25/201038.5439.4438.0539.4445,800
5/24/201039.6440.0539.4639.5028,900
5/21/201038.5939.8738.5239.69191,100
5/20/201040.0340.3439.4439.4790,100
5/19/201041.1041.2240.4741.0165,600
5/18/201042.0042.0041.0541.1567,000
5/17/201041.4741.5740.5041.3088,500
5/14/201041.9141.9140.9041.2563,300
5/13/201042.7042.7442.0742.1929,700
5/12/201042.5942.8042.2142.7627,900
5/11/201041.4142.6041.1442.20101,900
5/10/201041.2442.1041.2441.5774,800
5/7/201040.6641.2239.8340.24730,900
5/6/201042.6742.8023.1640.84192,300
5/5/201042.4342.7942.0642.72476,400
5/4/201042.3242.7542.1642.7448,600
5/3/201042.0342.6641.9342.4719,400
4/30/201042.2142.5941.8941.8939,000
4/29/201041.6142.2941.5642.1962,700
4/28/201041.2141.3741.0041.26107,500
4/27/201041.5341.9241.0841.1255,100
4/26/201041.7942.0541.5341.5749,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center