$108.21 -0.37 (%) SPDR S&P Phrmct Shs - NYSEARCA

Sep. 19, 2014 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
11/26/201387.6887.8387.2987.4935,436
11/25/201387.7487.8387.3987.50112,727
11/22/201387.1587.5987.0787.4849,038
11/21/201386.4587.0486.4587.0446,065
11/20/201386.1486.8886.0386.41238,469
11/19/201386.4286.6385.8386.23123,075
11/18/201387.3087.5086.0486.2697,271
11/15/201386.5787.1086.2587.10906,987
11/14/201386.3786.4685.8986.2642,381
11/13/201384.3585.9284.2585.86146,753
11/12/201384.3284.5383.9084.52195,057
11/11/201383.6384.3283.4484.29257,000
11/8/201380.4682.8480.4682.8173,707
11/7/201380.0480.0478.6178.9851,548
11/6/201380.7081.0579.3679.6951,277
11/5/201379.8180.6779.7280.56176,350
11/4/201379.1779.5678.9879.4784,014
11/1/201378.5079.1078.3179.01137,903
10/31/201378.3178.7777.8178.31772,367
10/30/201380.1280.1277.9578.19158,529
10/29/201379.7880.1779.6580.017,564
10/28/201379.8479.8779.3179.5425,194
10/25/201380.0980.0979.2579.6217,686
10/24/201379.6680.0079.5179.8928,850
10/23/201378.7679.2578.4079.2584,253
10/22/201378.6779.3978.3279.28527,989
10/21/201379.2979.2978.0078.4034,637
10/18/201379.2079.5078.6579.2128,876
10/17/201378.6679.2478.5279.1737,828
10/16/201377.5778.6477.5778.56113,275
10/15/201378.0978.2477.3477.4525,375
10/14/201377.5078.2277.1778.1822,533
10/11/201377.9578.2977.7078.0536,824
10/10/201376.8677.6776.8677.67275,008
10/9/201376.4376.4375.4575.93579,348
10/8/201377.9177.9176.3576.35293,429
10/7/201378.8878.8877.9778.04171,613
10/4/201378.2979.2478.2978.98198,405
10/3/201378.5678.8177.7578.2145,605
10/2/201378.0478.6877.9978.5699,330
10/1/201377.0178.3277.0178.3251,926
9/30/201376.4577.2676.2176.9770,480
9/27/201377.4377.6076.9577.1119,769
9/26/201377.0577.9977.0577.8313,952
9/25/201377.2477.4176.6877.0919,410
9/24/201377.4877.5876.8377.0745,237
9/23/201377.8477.8476.8777.3236,833
9/20/201378.5878.5877.8478.0438,132
9/19/201379.0679.0678.3178.4839,992
9/18/201378.7879.0077.8678.8825,983
9/17/201378.4078.8178.3678.7952,959
9/16/201378.1478.6277.8678.2053,155
9/13/201376.7977.3076.2077.2946,359
9/12/201376.3576.8176.1476.4926,521
9/11/201377.1777.1776.2176.4650,205
9/10/201377.0377.3876.7877.1196,927
9/9/201376.4576.5875.9676.4455,664
9/6/201376.4276.5675.4476.1927,732
9/5/201376.6876.6876.2476.3128,544
9/4/201375.8176.4875.5776.3768,365
9/3/201375.7276.1775.3675.67100,039
8/30/201376.2976.2975.1275.2117,447
8/29/201374.9876.1174.9875.8924,307
8/28/201374.5475.2974.1575.0136,672
8/27/201375.8475.8874.4274.4744,978
8/26/201376.2176.7976.0976.3154,047
8/23/201375.6476.0175.3575.8830,364
8/22/201375.1975.6875.1375.4434,447
8/21/201375.0375.8874.7975.2398,229
8/20/201374.7775.3774.7775.1618,305
8/19/201374.5575.1074.4274.6121,998
8/16/201375.1975.1974.5474.6772,238
8/15/201376.0076.0075.2175.2845,854
8/14/201376.6877.0776.5376.5317,560
8/13/201376.9776.9876.2776.9114,736
8/12/201376.7876.9076.4376.5829,374
8/9/201376.8677.4576.8076.9848,559
8/8/201377.1677.4976.6077.1877,665
8/7/201377.1677.4976.7376.9643,270
8/6/201377.6777.8177.0477.1734,859
8/5/201377.4077.7677.1577.4736,195
8/2/201377.3677.4777.1177.3823,503
8/1/201376.8177.3276.5477.3135,544
7/31/201375.7476.6375.7476.2149,014
7/30/201375.3975.6474.9075.2037,995
7/29/201375.4675.8574.8575.0832,997
7/26/201374.3775.5274.0575.4829,389
7/25/201373.6874.5073.0674.4732,836
7/24/201374.3974.5273.6373.82373,868
7/23/201374.9974.9974.1174.2534,637
7/22/201374.6274.8674.2874.7128,346
7/19/201373.9674.4873.8974.3122,500
7/18/201374.0774.2774.0074.0456,595
7/17/201373.9874.1473.5573.92357,938
7/16/201374.8974.8973.8073.9447,209
7/15/201374.5374.8174.0074.6654,483
7/12/201374.3274.5273.8474.5261,335
7/11/201373.5974.2373.5974.1673,334
7/10/201373.0473.2372.8273.2033,449
7/9/201373.0473.1672.5372.8371,539
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center