$40.26 +0.65 (%) SPDR S&P Phrmct Shs - NYSEARCA

Feb. 12, 2016 | 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
4/26/201149.9950.2949.9550.1838,920
4/25/201149.9849.9849.4449.7129,440
4/21/201149.7749.7949.5049.7910,481
4/20/201149.5749.5749.3449.5230,727
4/19/201149.1249.1248.6348.9372,766
4/18/201149.4049.4048.4448.8342,921
4/15/201149.3449.5649.1749.5622,606
4/14/201148.9049.1448.6349.0624,682
4/13/201149.0449.0448.6248.8714,921
4/12/201148.8648.8648.5148.5935,446
4/11/201148.9949.1348.7348.8116,988
4/8/201148.9148.9148.4448.5928,471
4/7/201148.4948.5748.2548.5513,026
4/6/201148.5948.5948.2848.4132,659
4/5/201147.4348.3647.4348.2041,711
4/4/201147.5847.7647.4447.5650,422
4/1/201146.9247.3146.9247.2133,385
3/31/201146.8947.0746.7846.8223,466
3/30/201146.2247.1546.2246.9915,996
3/29/201145.5646.0245.4846.0112,180
3/28/201145.8545.8545.5445.5511,774
3/25/201145.5546.1045.5145.7741,978
3/24/201145.3345.6045.0645.5814,625
3/23/201144.9445.1944.6845.0817,162
3/22/201145.1345.3744.9945.0993,780
3/21/201145.4245.4245.0745.1191,121
3/18/201145.1945.1944.6844.8433,439
3/17/201145.0845.0844.6844.8110,609
3/16/201145.0145.1844.3044.4623,074
3/15/201144.4445.4244.4445.2725,759
3/14/201145.7145.8345.3745.4817,486
3/11/201145.5045.9645.5045.8214,400
3/10/201145.7445.9445.5945.6812,003
3/9/201145.8946.2745.8746.1821,999
3/8/201145.6246.1545.3046.0421,807
3/7/201146.2246.2245.0245.3532,768
3/4/201146.5146.5145.8946.1012,950
3/3/201146.0646.4746.0546.4510,692
3/2/201145.3545.6945.3545.6219,670
3/1/201146.2546.2545.0145.4338,882
2/28/201145.7446.1345.7245.9718,110
2/25/201144.9045.2544.6645.2316,587
2/24/201145.1045.1044.3844.5653,346
2/23/201146.1846.1845.3545.5355,785
2/22/201146.5946.7146.0546.1512,245
2/18/201147.1347.2146.9646.9917,853
2/17/201147.1147.2146.9847.1464,270
2/16/201146.8947.1746.8947.0813,854
2/15/201146.5246.7745.5046.7540,726
2/14/201146.5046.6446.4246.6435,452
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center