SPDR S&P PHARMACEUTICALS $71.97

down -0.01


17/6/2013 04:17 PM  |  NYSEARCA : XPH  |  Industries :
Type:

XPH historical data

Date Open High Low Close Volume
1/23/2013 60.19 60.36 60.00 60.13 269
1/22/2013 59.88 60.03 59.50 60.03 179
1/18/2013 59.24 59.92 59.24 59.92 125
1/17/2013 59.82 59.95 59.72 59.86 231
1/16/2013 60.13 60.15 59.71 59.74 923
1/15/2013 59.10 60.24 59.10 60.21 715
1/14/2013 59.12 59.52 59.04 59.21 221
1/11/2013 59.55 59.66 59.04 59.14 179
1/10/2013 59.73 59.73 59.21 59.58 340
1/9/2013 58.87 59.39 58.87 59.35 423
1/8/2013 58.48 58.85 58.35 58.79 395
1/7/2013 57.99 58.49 57.99 58.49 380
1/4/2013 57.36 57.92 57.36 57.78 462
1/3/2013 56.73 57.55 56.66 57.29 696
1/2/2013 56.94 57.03 56.33 56.59 674
12/31/2012 55.00 55.92 54.84 55.91 606
12/28/2012 55.31 55.62 55.08 55.13 282
12/27/2012 55.88 56.25 55.16 55.78 408
12/26/2012 56.47 56.47 55.88 55.88 302
12/24/2012 56.30 56.40 56.14 56.40 134
12/21/2012 56.02 56.50 56.00 56.41 481
12/20/2012 56.79 57.03 56.69 56.85 534
12/19/2012 57.17 57.17 56.66 56.66 399
12/18/2012 56.42 57.16 56.42 57.05 364
12/17/2012 56.00 56.50 56.00 56.39 156
12/14/2012 55.57 55.98 55.57 55.79 296
12/13/2012 56.46 56.59 55.85 55.96 359
12/12/2012 57.18 57.18 56.50 56.56 6879
12/11/2012 56.58 56.95 56.58 56.92 1210
12/10/2012 56.05 56.56 56.05 56.37 195
12/7/2012 56.16 56.16 55.73 56.02 278
12/6/2012 56.04 56.15 55.90 56.01 173
12/5/2012 56.24 56.28 55.92 56.10 184
12/4/2012 56.06 56.30 55.90 56.26 441
12/3/2012 56.50 56.59 56.03 56.10 340
11/30/2012 56.25 56.35 56.10 56.21 145
11/29/2012 55.71 56.22 55.71 56.19 154
11/28/2012 55.16 55.55 54.75 55.54 435
11/27/2012 55.35 55.59 55.29 55.31 487
11/26/2012 55.38 55.39 54.96 55.39 246
11/23/2012 55.23 55.39 55.05 55.39 93
11/21/2012 54.66 55.03 54.66 54.97 847
11/20/2012 54.52 54.70 54.37 54.53 1160
11/19/2012 54.21 55.06 54.21 54.44 3184
11/16/2012 53.55 53.93 53.32 53.79 428
11/15/2012 53.85 53.87 53.20 53.45 914
11/14/2012 54.98 54.98 53.64 53.71 853
11/13/2012 54.70 55.08 54.58 54.74 277
11/12/2012 55.13 55.24 54.86 54.89 626
11/9/2012 54.50 55.12 54.17 54.86 341
11/8/2012 55.36 55.43 54.68 54.68 255
11/7/2012 55.59 55.67 54.73 55.31 521
11/6/2012 56.37 56.37 55.91 56.04 661
11/5/2012 56.41 56.60 55.85 56.48 259
11/2/2012 57.42 57.42 56.44 56.44 183
11/1/2012 56.50 57.34 56.50 57.06 204
10/31/2012 57.79 57.79 56.33 56.53 5088
10/26/2012 58.39 58.47 57.68 57.82 406
10/25/2012 58.60 58.72 58.36 58.44 172
10/24/2012 58.51 58.51 58.18 58.25 317
10/23/2012 58.27 58.41 57.76 58.35 523
10/22/2012 59.09 59.12 58.60 58.89 427
10/19/2012 60.43 60.43 59.05 59.12 286
10/18/2012 60.84 60.84 60.33 60.50 212
10/17/2012 60.79 61.00 60.69 60.84 150
10/16/2012 60.46 60.80 60.46 60.69 239
10/15/2012 60.00 60.29 59.92 60.17 402
10/12/2012 59.80 59.98 59.49 59.71 251
10/11/2012 59.96 60.21 59.70 59.84 122
10/10/2012 59.89 59.96 59.45 59.71 338
10/9/2012 60.52 60.63 59.75 59.86 1024
10/8/2012 60.54 60.61 60.10 60.56 196
10/5/2012 60.88 60.97 60.31 60.46 386
10/4/2012 60.69 60.98 60.45 60.73 165
10/3/2012 60.35 60.58 60.09 60.44 195
10/2/2012 60.22 60.37 59.92 60.17 208
10/1/2012 59.95 60.49 59.95 60.08 265
9/28/2012 59.63 59.89 59.35 59.77 176
9/27/2012 59.63 59.91 59.47 59.70 4625
9/26/2012 60.14 60.36 59.28 59.38 748
9/25/2012 60.24 60.49 59.76 59.85 381
9/24/2012 60.43 60.43 59.90 60.09 341
9/21/2012 60.91 61.12 60.73 60.85 432
9/20/2012 60.56 61.22 60.56 61.16 1364
9/19/2012 62.43 62.43 60.50 60.77 545
9/18/2012 61.81 62.26 61.81 62.18 128
9/17/2012 61.20 61.70 61.00 61.70 367
9/14/2012 61.51 61.61 60.99 61.15 236
9/13/2012 61.08 61.68 60.87 61.46 1016
9/12/2012 61.14 61.14 60.83 61.02 518
9/11/2012 60.98 61.10 60.79 60.98 1064
9/10/2012 60.76 60.99 60.69 60.70 385
9/7/2012 61.46 61.46 60.88 60.91 243
9/6/2012 60.76 61.29 60.76 61.09 929
9/5/2012 60.60 60.63 60.32 60.54 154
9/4/2012 59.67 60.64 59.67 60.49 282
8/31/2012 59.06 59.20 58.45 58.82 639
8/30/2012 58.54 58.85 58.47 58.76 146
8/29/2012 58.81 59.04 58.60 58.82 197
8/28/2012 58.93 58.96 58.62 58.69 121
Marketplace
Trading Center