$106.01 -1.19 (%) SPDR S&P Phrmct Shs - NYSEARCA

Sep. 30, 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
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
7/8/201372.4472.5572.2672.5283,938
7/5/201371.4671.9171.0871.9119,590
7/3/201371.1171.1170.3070.7922,392
7/2/201371.0871.5270.7171.0537,539
7/1/201371.1871.7470.8871.04100,903
6/28/201370.5971.0670.2670.4932,678
6/27/201370.4970.7370.2770.6236,688
6/26/201369.5170.3369.5069.84122,756
6/25/201369.1569.3968.7369.1529,873
6/24/201369.4069.4068.2368.82153,572
6/21/201370.3270.5069.1070.3139,683
6/20/201371.7471.7669.6570.04366,073
6/19/201372.4272.9071.9472.0252,635
6/18/201372.3672.4271.8572.2370,813
6/17/201372.7172.7171.6371.9788,849
6/14/201371.9372.3571.7071.98204,907
6/13/201370.7572.1070.4272.03174,681
6/12/201371.8972.2670.8170.8969,018
6/11/201371.4871.9470.8571.3751,897
6/10/201370.7070.9470.2370.8958,557
6/7/201369.8470.3969.6170.2336,558
6/6/201368.3169.3068.1669.3022,446
6/5/201368.8969.4468.1068.32138,523
6/4/201370.1670.3468.6369.04103,511
6/3/201369.6670.0869.0170.07166,558
5/31/201370.3770.5069.2369.2320,127
5/30/201369.6870.5769.6870.3733,480
5/29/201370.2170.2969.1369.6427,974
5/28/201370.5971.1970.2470.4833,101
5/24/201369.9970.0269.3469.8886,695
5/23/201369.1370.1568.7670.0425,025
5/22/201369.7670.6869.1369.5120,370
5/21/201369.2769.7468.3569.5327,691
5/20/201369.2969.8468.9469.0326,860
5/17/201368.9169.1368.5269.0729,533
5/16/201369.1869.3068.6268.7919,410
5/15/201369.4169.7769.2069.3852,212
5/14/201368.2669.4068.2669.3319,634
5/13/201367.4868.3767.2868.3031,682
5/10/201365.6667.8465.6667.5226,620
5/9/201365.4366.0965.3765.80309,929
5/8/201365.3865.8265.1765.5415,151
5/7/201365.5165.7265.2665.725,872
5/6/201365.8065.9665.5665.6918,997
5/3/201365.9766.1965.7665.7618,676
5/2/201365.1765.4764.8065.4632,002
5/1/201365.8965.8964.5064.55101,093
4/30/201366.0466.1265.6066.0922,875
4/29/201365.8166.1365.7565.9637,198
4/26/201365.3565.7365.3565.6417,679
4/25/201365.2265.7064.8165.4913,823
4/24/201365.7965.7965.0265.0217,964
4/23/201365.3165.8465.0065.6818,592
4/22/201364.7565.1964.3665.0527,523
4/19/201364.1064.5764.1064.5727,139
4/18/201364.1464.1463.5763.8026,019
4/17/201363.6464.2163.2564.0512,355
4/16/201363.4264.0163.3163.9724,083
4/15/201364.2964.3463.0163.1219,209
4/12/201364.1764.5363.9664.5322,245
4/11/201363.8764.4363.8664.2713,196
4/10/201363.3563.8663.3563.8611,062
4/9/201363.1763.3963.0463.0417,674
4/8/201362.5663.1362.4363.0518,934
4/5/201362.8363.1362.5263.1018,000
4/4/201363.0263.3062.7363.1610,484
4/3/201363.5263.6962.7762.9729,046
4/2/201363.0363.6363.0363.3718,951
4/1/201363.3263.3262.5562.8041,624
3/28/201362.9863.2862.8763.1810,224
3/27/201362.3662.8462.3262.7711,067
3/26/201362.7762.9862.5062.7919,037
3/25/201362.8663.0062.3662.6222,373
3/22/201362.9662.9662.5462.6924,460
3/21/201362.7863.1062.7062.82101,310
3/20/201362.4462.9162.3862.8530,143
3/19/201362.4062.4661.8762.2018,100
3/18/201362.1162.4561.5462.2116,516
3/15/201362.6162.6762.3562.5715,754
3/14/201362.6462.7462.4762.7319,298
3/13/201362.7562.7562.5062.5424,819
3/12/201362.8162.8362.5162.7415,294
3/11/201362.2662.6262.2662.5452,293
3/8/201362.2662.3061.9462.2614,976
3/7/201361.8762.1261.8561.9227,403
3/6/201361.7762.0061.5461.8519,281
3/5/201361.9461.9861.3961.5354,975
3/4/201361.0061.8661.0061.8640,785
3/1/201361.0961.2960.7561.1516,725
2/28/201361.1061.6261.0861.3511,696
2/27/201360.4761.4660.3361.0811,130
2/26/201360.8460.8460.1160.319,890
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center