$110.58 -4.22 (%) SPDR S&P Phrmct Shs - NYSEARCA

Dec. 19, 2014 | 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
3/4/2014100.85101.94100.68101.72104,214
3/3/201497.9299.5997.0099.34158,638
2/28/2014101.63101.6398.5299.20139,698
2/27/2014100.93101.20100.40101.0870,312
2/26/2014100.36101.2999.43100.74111,969
2/25/2014100.25100.7499.93100.1980,133
2/24/201499.98100.6499.82100.18100,589
2/21/201499.93100.1099.2999.39107,440
2/20/201498.44100.0097.8999.90144,679
2/19/201498.9799.0897.9298.15203,098
2/18/201495.9698.5295.6498.19118,277
2/14/201494.1394.8393.9694.0585,984
2/13/201492.4094.1492.0894.0658,335
2/12/201493.4793.9493.0093.18317,821
2/11/201492.5593.2492.1692.97185,285
2/10/201490.8591.9290.3791.9263,612
2/7/201488.8490.7088.4990.7093,732
2/6/201489.2289.5587.9488.3938,437
2/5/201488.8689.0287.0788.6392,192
2/4/201489.1989.6488.4388.9890,138
2/3/201491.6891.9388.4288.65195,648
1/31/201491.7992.2191.0091.50158,062
1/30/201490.8992.6590.8192.29412,931
1/29/201490.2590.7689.5490.0374,538
1/28/201489.8491.0789.6390.8975,879
1/27/201490.9890.9888.2189.29151,182
1/24/201493.2993.2990.7790.77215,723
1/23/201493.9093.9092.8093.6568,361
1/22/201494.4994.4993.4893.97315,545
1/21/201494.3694.3693.4094.14130,397
1/17/201493.8794.2393.3393.5184,561
1/16/201493.2293.5692.7393.5655,965
1/15/201493.6493.6492.7593.17156,240
1/14/201491.8693.0991.7193.07186,012
1/13/201491.8692.7291.1191.49259,230
1/10/201490.5791.5890.3191.5858,932
1/9/201489.7090.3089.0290.3070,039
1/8/201488.3889.4488.3489.3755,004
1/7/201487.5088.1987.5088.0150,822
1/6/201488.2188.4587.0887.1944,663
1/3/201487.4888.0887.4887.9252,006
1/2/201487.6587.6586.9587.44153,332
12/31/201387.8787.9987.4587.9731,310
12/30/201387.4087.9887.1487.7992,495
12/27/201388.0788.0787.1187.45138,214
12/26/201387.6588.2487.6487.9552,397
12/24/201387.6987.7587.1487.4741,355
12/23/201387.2687.4887.0787.4885,358
12/20/201386.0386.8786.0186.8298,733
12/19/201386.9487.1786.6086.90217,660
12/18/201385.8287.0785.2187.0166,558
12/17/201387.2887.2885.3185.7372,511
12/16/201386.0686.5085.7986.25105,585
12/13/201386.0786.0885.2385.7232,818
12/12/201385.7486.2685.7385.9058,036
12/11/201387.5687.5685.4085.4570,125
12/10/201388.0988.1487.3387.5629,149
12/9/201389.0189.0188.0088.1256,350
12/6/201387.9288.5787.6588.4046,580
12/5/201387.5787.7687.1887.5246,019
12/4/201387.4188.0686.7887.4227,765
12/3/201388.1888.4287.2587.7163,745
12/2/201388.4388.5288.1088.3890,349
11/29/201388.5888.5888.0588.0643,892
11/27/201387.7987.9087.6587.8940,942
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center