$41.91 +0.80 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Jun. 29, 2016 | 04:00 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
9/12/201145.4846.0645.4246.0615,378
9/9/201147.1147.1145.9346.3115,235
9/8/201148.0348.2347.4147.5518,062
9/7/201147.5948.0747.2648.0323,684
9/6/201145.2146.6045.0346.5666,259
9/2/201146.8447.4446.5346.5314,687
9/1/201148.3448.6647.5647.6223,164
8/31/201148.6648.9448.0248.3626,995
8/30/201147.2748.4047.2548.1821,231
8/29/201146.5547.6746.5547.5538,675
8/26/201144.7545.9743.9945.869,116
8/25/201146.2946.3044.8645.1026,941
8/24/201145.0646.0945.0646.055,245
8/23/201143.6145.2543.5145.2226,013
8/22/201144.7445.1543.4243.5413,814
8/19/201143.8244.7343.6443.8518,535
8/18/201145.3445.3443.9844.2646,705
8/17/201146.7947.0445.8546.2915,158
8/16/201146.4346.6945.9046.3816,929
8/15/201146.1346.9346.1146.9313,743
8/12/201145.2046.0645.2045.5815,866
8/11/201143.6545.6943.4045.2423,354
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center