$115.20 +1.95 (%) SPDR S&P Phrmct Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
9/16/201378.1478.6277.8678.2053,155
9/13/201376.7977.3076.2077.2946,359
9/12/201376.3576.8176.1476.4926,521
9/11/201377.1777.1776.2176.4650,205
9/10/201377.0377.3876.7877.1196,927
9/9/201376.4576.5875.9676.4455,664
9/6/201376.4276.5675.4476.1927,732
9/5/201376.6876.6876.2476.3128,544
9/4/201375.8176.4875.5776.3768,365
9/3/201375.7276.1775.3675.67100,039
8/30/201376.2976.2975.1275.2117,447
8/29/201374.9876.1174.9875.8924,307
8/28/201374.5475.2974.1575.0136,672
8/27/201375.8475.8874.4274.4744,978
8/26/201376.2176.7976.0976.3154,047
8/23/201375.6476.0175.3575.8830,364
8/22/201375.1975.6875.1375.4434,447
8/21/201375.0375.8874.7975.2398,229
8/20/201374.7775.3774.7775.1618,305
8/19/201374.5575.1074.4274.6121,998
8/16/201375.1975.1974.5474.6772,238
8/15/201376.0076.0075.2175.2845,854
8/14/201376.6877.0776.5376.5317,560
8/13/201376.9776.9876.2776.9114,736
8/12/201376.7876.9076.4376.5829,374
8/9/201376.8677.4576.8076.9848,559
8/8/201377.1677.4976.6077.1877,665
8/7/201377.1677.4976.7376.9643,270
8/6/201377.6777.8177.0477.1734,859
8/5/201377.4077.7677.1577.4736,195
8/2/201377.3677.4777.1177.3823,503
8/1/201376.8177.3276.5477.3135,544
7/31/201375.7476.6375.7476.2149,014
7/30/201375.3975.6474.9075.2037,995
7/29/201375.4675.8574.8575.0832,997
7/26/201374.3775.5274.0575.4829,389
7/25/201373.6874.5073.0674.4732,836
7/24/201374.3974.5273.6373.82373,868
7/23/201374.9974.9974.1174.2534,637
7/22/201374.6274.8674.2874.7128,346
7/19/201373.9674.4873.8974.3122,500
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center