$130.76 -1.22 (%) SPDR S&P Phrmct Shs - NYSEARCA

Jul. 29, 2015 | 09:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
3/4/2015123.64125.10122.82125.0784,981
3/3/2015124.88124.88122.94124.10442,133
3/2/2015123.65125.00123.12124.99130,256
2/27/2015124.94125.47123.63123.68101,364
2/26/2015123.29124.73122.92124.7342,027
2/25/2015123.19123.68122.40123.18137,034
2/24/2015123.59124.14122.42123.20143,391
2/23/2015122.92123.86122.67123.26118,734
2/20/2015121.38123.04120.82123.0375,407
2/19/2015120.19121.04120.19120.9240,859
2/18/2015119.71120.19118.77120.19205,297
2/17/2015118.78120.00118.70120.0068,940
2/13/2015117.26118.59117.26118.5867,701
2/12/2015117.00117.62116.33117.6052,517
2/11/2015115.95116.89115.27116.3681,162
2/10/2015114.40115.97114.20115.8446,173
2/9/2015113.59114.74113.55113.7159,093
2/6/2015114.78115.34113.77114.05439,808
2/5/2015112.95115.11112.93114.89433,414
2/4/2015110.74111.29109.70110.81455,057
2/3/2015111.37111.94109.20111.85241,666
2/2/2015111.14111.82109.51111.24114,850
1/30/2015114.25114.25111.21111.38119,190
1/29/2015112.70114.14111.61114.1488,460
1/28/2015114.71115.10111.90112.3178,244
1/27/2015113.03115.11113.00114.0787,984
1/26/2015113.21114.17112.18114.1770,626
1/23/2015112.18113.12112.05112.5358,744
1/22/2015111.59112.20109.44112.2067,997
1/21/2015111.98112.50111.10111.2977,301
1/20/2015112.62112.90110.81111.9679,385
1/16/2015108.59112.30108.56112.21125,778
1/15/2015111.64111.64108.38108.51109,473
1/14/2015109.74111.57109.45111.09108,590
1/13/2015111.83112.79109.42111.0578,038
1/12/2015111.99112.21110.56110.9555,230
1/9/2015111.30111.74110.23111.2560,995
1/8/2015110.17111.30110.17111.2062,308
1/6/2015107.63107.99104.79106.1267,077
1/5/2015107.83108.41106.73107.0957,406
1/2/2015108.54109.44107.32107.8878,414
12/31/2014109.33109.65107.92107.9676,049
12/30/2014108.79109.41108.31108.5276,632
12/29/2014108.68109.28108.57108.9839,377
12/26/2014108.06108.77107.68108.7752,995
12/24/2014106.29108.31106.29107.7745,115
12/23/2014110.19110.19106.31106.6486,161
12/22/2014110.63110.68109.00109.82153,862
12/19/2014109.52111.05107.52110.5873,942
12/18/2014113.66114.80113.27114.8099,590
12/17/2014109.73112.28109.38112.2631,369
12/16/2014110.10112.13109.34109.3678,562
12/15/2014112.27112.66109.94110.4669,976
12/12/2014113.01113.40111.61111.6480,861
12/11/2014113.39115.18113.39113.7040,393
12/10/2014115.50115.50113.03113.0348,791
12/9/2014114.22115.61113.24115.4992,010
12/8/2014115.47116.66115.05115.4247,482
12/5/2014114.74115.55114.62115.4787,031
12/4/2014114.80115.24114.21114.4457,780
12/3/2014114.57115.16114.01115.0234,865
12/2/2014114.00114.64113.63114.3538,014
12/1/2014114.78115.00112.91113.0382,303
11/28/2014115.19116.36114.96115.0940,833
11/26/2014113.27115.22113.27115.2051,527
11/25/2014112.91113.37112.43113.2542,656
11/24/2014110.81112.89110.79112.8948,322
11/21/2014111.79111.79110.42110.5171,086
11/20/2014109.96110.79109.60110.6239,857
11/19/2014111.72111.72110.14110.3359,376
11/18/2014109.37111.40109.37111.3140,889
11/17/2014108.24110.05108.24109.1451,675
11/14/2014108.75108.77107.69108.4732,984
11/13/2014109.31110.20108.60108.8226,684
11/12/2014108.65109.60108.58109.4971,511
11/11/2014109.05109.39108.58109.3630,079
11/10/2014108.00109.08107.65109.0650,450
11/7/2014109.83110.00107.19108.1461,229
11/6/2014110.93111.72110.05110.69154,402
11/5/2014113.00113.53110.00110.3283,365
11/4/2014111.78112.11110.80111.8688,464
11/3/2014111.80112.50111.23111.95183,656
10/31/2014112.78113.15111.24111.3978,267
10/30/2014108.59111.57108.59111.3387,432
10/29/2014109.64109.83108.40108.8864,339
10/28/2014109.46109.49108.75109.49110,636
10/27/2014107.84108.23107.27108.2166,904
10/24/2014107.14108.00107.00107.8938,503
10/23/2014105.82107.76105.82106.9656,754
10/22/2014106.15106.26104.44104.5149,350
10/21/2014104.68105.76104.53105.7670,324
10/20/2014102.16103.90102.16103.9060,144
10/17/2014103.36103.57101.48102.32116,746
10/16/201498.90103.2998.90102.2758,760
10/15/201499.51101.4297.75101.06125,391
10/14/2014101.27102.6799.31101.1690,714
10/13/2014103.51103.68100.65100.74103,648
10/10/2014104.86105.68103.40103.4237,078
10/9/2014107.19107.66104.86105.0744,937
10/8/2014104.54106.67103.03106.6570,410
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!