$45.04 +0.19 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Aug. 26, 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
4/6/201641.0742.8541.0742.82360,430
4/5/201641.0041.2740.8141.00527,303
4/4/201641.0541.9640.9441.51145,067
4/1/201639.9641.0639.7540.94158,505
3/31/201639.8540.7239.4040.2472,591
3/30/201640.3240.6139.7439.84126,603
3/29/201638.6440.0738.3440.05240,815
3/28/201639.4439.5738.4838.75275,813
3/24/201639.1639.8138.7739.3973,148
3/23/201640.1940.6539.5239.58159,980
3/22/201638.7540.5338.7540.321,165,520
3/21/201638.2339.2638.2338.74159,794
3/18/201637.9238.4237.4138.27244,847
3/17/201638.9238.9337.3137.82473,719
3/16/201639.4839.7338.4338.94173,396
3/15/201641.6841.6839.4739.55227,907
3/14/201642.3042.3941.8642.15117,355
3/11/201641.2942.4441.1342.41223,363
3/10/201641.2441.6940.4440.9067,461
3/9/201641.1541.3340.6141.01133,083
3/8/201642.0642.0940.9140.98157,768
3/7/201641.0942.5641.0042.24161,617
3/4/201641.7641.8341.1741.37146,152
3/3/201641.9842.1041.3241.72262,382
3/2/201641.2642.0341.2542.01584,672
3/1/201641.0341.3140.3741.31212,269
2/29/201642.2842.2840.6940.70110,660
2/26/201642.7142.9242.1242.43526,864
2/25/201641.9042.5541.8342.2969,019
2/24/201641.4642.0840.8242.06232,255
2/23/201642.3842.6141.9141.91130,575
2/22/201642.6242.6542.1042.4537,800
2/19/201641.9442.2041.1342.11151,065
2/18/201643.0243.0241.8941.9874,110
2/17/201641.7743.0741.7742.97244,268
2/16/201640.8441.3740.6741.37175,477
2/12/201640.0040.2639.1540.26204,351
2/11/201639.4439.8938.8039.61142,004
2/10/201640.8541.6040.2740.4284,283
2/9/201639.8941.1739.5040.56240,720
2/8/201641.2741.2939.7340.38169,625
2/5/201642.4742.4741.6541.94236,384
2/4/201642.3543.5042.1642.63170,925
2/3/201642.4642.5940.9942.54124,969
2/2/201642.8143.0141.9242.29256,466
2/1/201642.8343.5142.2843.2468,696
1/29/201642.3243.0441.9042.99103,709
1/28/201643.9443.9441.8142.1390,702
1/27/201645.4245.4243.3143.60115,245
1/26/201645.1945.7544.4045.45237,745
1/25/201645.4245.7844.9145.0248,898
1/22/201645.3845.9045.1045.6461,190
1/21/201645.0245.6044.1344.51148,516
1/20/201642.8745.6242.5544.92219,989
1/19/201644.9745.2542.9643.71278,645
1/15/201643.4944.4343.0044.38194,637
1/14/201643.3445.2942.1844.95162,595
1/13/201645.2645.7943.0543.15492,370
1/12/201645.0946.0144.1145.17341,290
1/11/201646.2246.6843.8944.71458,487
1/8/201647.4147.7345.9146.00192,402
1/7/201647.6948.1146.9347.04198,334
1/6/201649.3849.7448.4248.93157,855
1/5/201650.2250.7149.8750.20133,194
1/4/201650.1250.4549.5450.09169,627
12/31/201551.6651.7951.2051.20188,402
12/30/201552.0652.3351.7951.96114,689
12/29/201551.9552.0751.6952.03131,603
12/28/201551.5051.7751.0951.53161,403
12/24/201551.7751.9851.7351.8122,120
12/23/201551.3452.0651.0051.88150,684
12/22/201550.9750.9750.3750.9279,190
12/21/201551.1051.3750.4550.90104,601
12/18/201550.2351.4050.1050.65167,832
12/17/201555.0055.0153.7753.90194,599
12/16/201554.0054.8553.6354.7365,529
12/15/201552.8653.6952.8653.51118,644
12/14/201552.4952.7851.3052.10223,848
12/11/201553.4853.5652.3052.49194,183
12/10/201553.3654.2653.3454.04169,361
12/9/201553.8354.2053.0953.41199,894
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
Trading Center