$124.30 +0.13 (%) SPDR S&P Phrmct Shs - NYSEARCA

May. 29, 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
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
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center