$41.53 -0.79 (%) SPDR S&P Phrmct Shs - NYSE ARCA

May. 4, 2016 | 09:39 AM

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
12/8/201552.8854.4252.7354.19196,020
12/7/201554.3554.6552.9153.17155,014
12/4/201553.0754.5452.8054.5480,644
12/3/201554.7554.7552.5352.9681,754
12/2/201554.9355.6954.3554.49148,781
12/1/201554.3054.9953.6854.98372,940
11/30/201554.9054.9053.4753.9597,001
11/27/201554.7554.9454.5654.75130,963
11/25/201553.8754.7953.8254.70107,671
11/24/201553.2353.8953.0153.8383,254
11/23/201552.8353.9152.7453.4586,578
11/20/201552.5153.0652.5052.7973,101
11/19/201552.8753.0652.1052.3080,901
11/18/201551.6652.7251.5052.66119,109
11/17/201551.1852.1350.7551.4793,038
11/16/201550.4951.2450.3051.1362,632
11/13/201549.7651.2349.5950.7772,796
11/12/201550.8351.0549.8249.86646,786
11/11/201552.4452.4451.1851.1858,440
11/10/201551.4552.5751.2352.54489,556
11/9/201551.5452.5351.2251.59130,469
11/6/201550.9251.7950.1151.7573,850
11/5/201551.2851.2849.7550.43138,053
11/4/201551.8952.1550.9851.43179,066
11/3/201550.6552.0850.5851.70210,526
10/30/201549.6549.7548.7648.83152,803
10/29/201550.2051.2749.4549.62209,842
10/28/201548.4149.9747.5049.96106,261
10/26/201547.2147.9446.4847.29393,729
10/23/201545.1647.6045.1647.11426,989
10/22/201545.4345.4343.4444.59913,283
10/21/201547.5947.5944.0045.51400,644
10/20/201549.1149.1346.7746.99135,212
10/19/201548.7150.0348.1749.24100,932
10/16/201548.6149.2648.2049.08106,243
10/15/201546.6348.8146.6248.79143,952
10/14/201547.2447.9246.4646.92139,282
10/13/201547.9548.8946.7246.80541,582
10/12/201548.9449.0347.8448.38152,016
10/9/201548.6049.3148.0448.98104,151
10/8/201548.2148.7147.0048.45182,755
10/7/201547.9549.0546.7348.38488,485
10/6/201549.6649.7946.4347.501,655,880
10/5/201550.1250.5248.7849.73800,670
10/2/201546.5549.5646.3949.56194,620
10/1/201546.9247.3945.9747.39164,966
9/30/201545.5447.0945.5446.92687,684
9/29/201546.0847.2444.3544.97664,738
9/28/201549.7349.9345.3945.961,131,980
9/25/201553.8053.8849.6450.15211,227
9/24/201554.0754.1352.1753.28405,199
9/23/201554.6355.4454.1754.4272,074
9/22/201555.8856.0554.1254.68159,662
9/21/201559.1659.2356.2656.60199,769
9/18/201558.3559.3058.3558.88111,664
9/17/201557.7659.7357.7659.25181,367
9/16/201557.5558.0057.0057.80145,433
9/15/201557.5357.7357.1457.6955,629
9/14/201557.4157.6256.8357.30213,290
9/11/201556.8757.6456.6357.64191,889
9/10/2015111.66115.25111.57113.8780,379
9/9/2015115.66115.66111.82112.0568,717
9/8/2015116.15117.78115.94117.58184,230
9/4/2015113.51115.49112.99114.28101,741
9/3/2015117.39118.27114.36114.60132,221
9/2/2015114.47116.53113.24116.47172,032
9/1/2015113.49115.43112.90113.34241,970
8/31/2015117.58118.76115.31115.7996,380
8/28/2015116.59117.80116.39117.5698,308
8/27/2015115.34117.22114.72116.82160,408
8/26/2015113.15114.22109.69114.2077,739
8/25/2015112.48117.00110.59110.59186,112
8/24/2015109.28115.6976.55111.37284,749
8/21/2015117.55118.82115.49116.75204,843
8/20/2015122.34122.80118.60118.69101,207
8/19/2015123.57124.27122.26123.5639,477
8/18/2015124.71126.02123.91124.39162,016
8/17/2015120.48123.49120.13123.49147,203
8/14/2015120.81121.17119.00120.9149,585
8/13/2015122.69123.30120.94121.2147,903
8/12/2015120.95122.70118.93122.64125,232
8/11/2015123.06123.92120.98122.1740,135
8/10/2015124.17125.18123.95124.2746,136
8/7/2015124.52124.52121.14123.9093,015
8/6/2015128.79129.36123.61124.4076,528
8/5/2015129.27129.74128.01128.7338,065
8/4/2015130.54130.54128.04128.4964,396
8/3/2015131.68131.78128.83130.3571,599
7/31/2015130.07131.70129.50130.9543,197
7/30/2015130.78130.78128.04129.3149,437
7/29/2015132.70132.70129.84130.1767,515
7/28/2015131.12132.05129.32131.9855,464
7/27/2015130.50131.29128.80130.2586,151
7/24/2015133.00133.32131.01131.2986,797
7/23/2015134.09134.49133.01133.4035,577
7/22/2015133.36133.56131.68133.4930,438
7/21/2015133.25133.69131.87133.2338,504
7/20/2015133.63133.91132.80133.2042,182
7/17/2015132.70133.24132.35133.0939,634
7/16/2015132.17133.07131.54132.7343,563
Trading Center