$45.67 0.00 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Aug. 24, 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
11/4/201148.1148.2047.7848.0932,040
11/3/201149.0249.1948.4049.1544,457
11/2/201148.6748.6748.0548.4612,493
11/1/201147.8148.8147.7148.1017,753
10/31/201149.4649.5849.0549.0520,511
10/28/201150.0250.1849.7650.0715,658
10/27/201150.0750.1649.2849.9720,971
10/26/201148.3349.0347.7248.8472,430
10/25/201148.2448.2647.3447.4229,096
10/24/201147.8548.6847.8548.6344,515
10/21/201147.5247.7747.2947.7740,201
10/20/201147.0647.1046.2046.8815,766
10/19/201147.5247.6046.8046.9320,552
10/18/201147.4447.7646.6647.5234,584
10/17/201148.6748.6747.5547.5718,418
10/14/201148.8348.8948.5548.8737,613
10/13/201148.1448.7047.8148.5926,238
10/12/201148.4648.8348.3148.3740,979
10/11/201147.7148.3547.6348.1773,870
10/10/201147.3648.0247.3647.966,787
10/7/201147.0947.0946.5746.6627,808
10/6/201145.9146.9245.8046.9228,014
10/5/201145.5945.9145.0845.8181,011
10/4/201143.5545.2343.3245.2348,964
10/3/201145.5746.1944.0344.0323,711
9/30/201145.9246.6545.7045.7440,847
9/29/201146.7046.9245.6546.4328,798
9/28/201147.2747.4846.0646.0611,509
9/27/201147.2647.6946.8147.0039,120
9/26/201146.4846.4845.4146.3117,469
9/23/201145.4246.3145.4245.9414,105
9/22/201145.6346.0945.0645.75104,507
9/21/201148.0648.2746.8346.8393,774
9/20/201148.1948.5747.8847.9872,470
9/19/201147.2947.8247.0347.7342,387
9/16/201147.8148.1547.6447.9229,912
9/15/201147.6747.7347.0847.7312,218
9/14/201146.8347.6846.3047.1192,280
9/13/201146.1646.6546.0946.5517,796
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center