$38.92 +0.30 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Dec. 2, 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
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
1/13/201252.4652.7152.1452.6317,864
1/12/201252.6052.7952.4352.7834,214
1/11/201252.9952.9952.4752.5735,934
1/10/201252.9852.9952.6852.8954,265
1/9/201251.9852.5651.9852.4824,696
1/6/201251.8752.0151.6251.6739,209
1/5/201251.0951.6050.8051.5351,781
1/4/201251.6951.6951.3351.3958,129
1/3/201252.2352.2351.6351.72200,167
12/30/201151.4251.5751.3351.3319,697
12/29/201151.0051.4951.0051.4224,131
12/28/201151.5851.5850.9250.9921,795
12/27/201151.5351.8551.5351.6915,477
12/23/201151.3651.7351.3651.738,833
12/22/201151.3251.4251.0051.2339,843
12/21/201151.0151.2750.6651.2722,440
12/20/201150.7651.1550.5051.06227,935
12/19/201150.3450.5249.6949.70188,923
12/16/201150.3050.3649.9249.9568,373
12/15/201149.9550.2649.5750.1357,508
12/14/201149.1649.4148.8349.3417,186
12/13/201150.1550.5249.2049.3125,469
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center