$46.91 +0.35 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Sep. 23, 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
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
11/10/201551.4552.5751.2352.54489,556
11/9/201551.5452.5351.2251.59130,469
11/6/201550.9251.7950.1151.7573,850
11/5/201551.2851.2849.7550.43138,053
11/4/201551.8952.1550.9851.43179,066
11/3/201550.6552.0850.5851.70210,526
10/30/201549.6549.7548.7648.83152,803
10/29/201550.2051.2749.4549.62209,842
10/28/201548.4149.9747.5049.96106,261
10/26/201547.2147.9446.4847.29393,729
10/23/201545.1647.6045.1647.11426,989
10/22/201545.4345.4343.4444.59913,283
10/21/201547.5947.5944.0045.51400,644
10/20/201549.1149.1346.7746.99135,212
10/19/201548.7150.0348.1749.24100,932
10/16/201548.6149.2648.2049.08106,243
10/15/201546.6348.8146.6248.79143,952
10/14/201547.2447.9246.4646.92139,282
10/13/201547.9548.8946.7246.80541,582
10/12/201548.9449.0347.8448.38152,016
10/9/201548.6049.3148.0448.98104,151
10/8/201548.2148.7147.0048.45182,755
10/7/201547.9549.0546.7348.38488,485
10/6/201549.6649.7946.4347.501,655,880
10/5/201550.1250.5248.7849.73800,670
10/2/201546.5549.5646.3949.56194,620
10/1/201546.9247.3945.9747.39164,966
9/30/201545.5447.0945.5446.92687,684
9/29/201546.0847.2444.3544.97664,738
9/28/201549.7349.9345.3945.961,131,980
9/25/201553.8053.8849.6450.15211,227
9/24/201554.0754.1352.1753.28405,199
9/23/201554.6355.4454.1754.4272,074
9/22/201555.8856.0554.1254.68159,662
9/21/201559.1659.2356.2656.60199,769
9/18/201558.3559.3058.3558.88111,664
9/17/201557.7659.7357.7659.25181,367
9/16/201557.5558.0057.0057.80145,433
9/15/201557.5357.7357.1457.6955,629
9/14/201557.4157.6256.8357.30213,290
9/11/201556.8757.6456.6357.64191,889
9/10/2015111.66115.25111.57113.8780,379
9/9/2015115.66115.66111.82112.0568,717
9/8/2015116.15117.78115.94117.58184,230
9/4/2015113.51115.49112.99114.28101,741
9/3/2015117.39118.27114.36114.60132,221
9/2/2015114.47116.53113.24116.47172,032
9/1/2015113.49115.43112.90113.34241,970
8/31/2015117.58118.76115.31115.7996,380
8/28/2015116.59117.80116.39117.5698,308
8/27/2015115.34117.22114.72116.82160,408
8/26/2015113.15114.22109.69114.2077,739
8/25/2015112.48117.00110.59110.59186,112
8/24/2015109.28115.6976.55111.37284,749
8/21/2015117.55118.82115.49116.75204,843
8/20/2015122.34122.80118.60118.69101,207
8/19/2015123.57124.27122.26123.5639,477
8/18/2015124.71126.02123.91124.39162,016
8/17/2015120.48123.49120.13123.49147,203
8/14/2015120.81121.17119.00120.9149,585
8/13/2015122.69123.30120.94121.2147,903
8/12/2015120.95122.70118.93122.64125,232
8/11/2015123.06123.92120.98122.1740,135
8/10/2015124.17125.18123.95124.2746,136
8/7/2015124.52124.52121.14123.9093,015
8/6/2015128.79129.36123.61124.4076,528
8/5/2015129.27129.74128.01128.7338,065
8/4/2015130.54130.54128.04128.4964,396
8/3/2015131.68131.78128.83130.3571,599
7/31/2015130.07131.70129.50130.9543,197
7/30/2015130.78130.78128.04129.3149,437
7/29/2015132.70132.70129.84130.1767,515
7/28/2015131.12132.05129.32131.9855,464
7/27/2015130.50131.29128.80130.2586,151
7/24/2015133.00133.32131.01131.2986,797
7/23/2015134.09134.49133.01133.4035,577
7/22/2015133.36133.56131.68133.4930,438
7/21/2015133.25133.69131.87133.2338,504
7/20/2015133.63133.91132.80133.2042,182
7/17/2015132.70133.24132.35133.0939,634
7/16/2015132.17133.07131.54132.7343,563
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center