SPDR S&P PHARMACEUTICALS $69.53

up +0.50


21/5/2013 04:21 PM  |  NYSEARCA : XPH  |  Industries :
Type:

XPH historical data

Date Open High Low Close Volume
8/1/2012 58.07 58.40 57.33 57.33 2244
7/31/2012 58.53 58.57 57.83 57.83 426
7/30/2012 58.87 58.87 58.36 58.46 691
7/27/2012 58.97 59.48 58.75 59.23 216
7/26/2012 58.59 58.80 58.33 58.40 628
7/25/2012 58.20 58.20 57.35 57.53 414
7/24/2012 58.42 58.42 57.28 57.56 294
7/23/2012 58.49 58.49 57.91 58.16 301
7/20/2012 59.87 60.00 58.95 59.23 239
7/19/2012 60.66 60.66 60.00 60.14 1178
7/18/2012 60.69 61.06 60.47 60.53 412
7/17/2012 60.03 60.62 59.49 60.34 591
7/16/2012 59.42 60.01 59.42 59.90 681
7/13/2012 58.79 58.96 58.60 58.76 142
7/12/2012 57.74 58.72 57.54 58.51 526
7/11/2012 58.42 58.42 57.63 58.05 209
7/10/2012 59.92 60.00 58.17 58.32 246
7/9/2012 58.99 59.73 58.99 59.68 779
7/6/2012 59.44 59.44 58.82 59.10 355
7/5/2012 59.53 60.04 59.53 59.65 931
7/3/2012 59.85 60.20 59.58 60.05 1121
7/2/2012 59.57 59.76 59.26 59.73 2011
6/29/2012 59.40 59.40 59.11 59.33 309
6/28/2012 57.98 58.34 57.48 58.34 224
6/27/2012 57.82 58.45 57.67 58.34 706
6/26/2012 57.50 57.61 57.33 57.44 189
6/25/2012 57.44 57.56 57.29 57.40 1254
6/22/2012 57.65 58.10 57.45 58.02 394
6/21/2012 58.25 58.25 57.26 57.40 306
6/20/2012 58.14 58.31 57.78 58.10 135
6/19/2012 57.82 58.28 57.82 58.15 308
6/18/2012 57.04 57.70 56.96 57.61 448
6/15/2012 56.68 57.17 56.64 57.07 163
6/14/2012 56.38 56.69 56.18 56.51 452
6/13/2012 56.37 56.68 55.87 56.04 217
6/12/2012 55.66 56.46 55.33 56.44 1017
6/11/2012 56.80 56.80 55.52 55.54 15714
6/8/2012 55.73 56.46 55.48 56.39 517
6/7/2012 56.59 56.59 55.64 55.74 157
6/6/2012 55.43 56.00 55.38 56.00 194
6/5/2012 54.48 55.32 54.48 55.17 14713
6/4/2012 54.39 54.82 54.19 54.73 1005
6/1/2012 54.55 54.95 54.26 54.39 2084
5/31/2012 56.11 56.11 55.22 55.61 1086
5/30/2012 56.00 56.26 55.86 55.97 3763
5/29/2012 56.63 56.88 56.33 56.52 244
5/25/2012 56.00 56.39 56.00 56.21 3699
5/24/2012 55.42 56.04 55.42 55.96 1587
5/23/2012 55.31 55.45 54.70 55.40 148
5/22/2012 55.62 56.12 55.53 55.64 144
5/21/2012 54.74 55.59 54.72 55.52 173
5/18/2012 55.40 55.40 54.42 54.60 270
5/17/2012 56.22 56.22 55.26 55.27 436
5/16/2012 56.08 56.46 56.08 56.13 320
5/15/2012 56.55 56.55 55.79 55.98 313
5/14/2012 56.64 56.78 56.20 56.50 1157
5/11/2012 56.76 57.14 56.76 56.97 190
5/10/2012 56.53 56.70 56.29 56.38 157
5/9/2012 56.36 56.47 55.88 56.14 195
5/8/2012 56.66 56.85 55.89 56.85 180
5/7/2012 56.10 57.23 56.10 57.09 4373
5/4/2012 56.88 56.99 56.50 56.50 183
5/3/2012 57.85 57.85 57.10 57.21 731
5/2/2012 57.49 57.83 57.30 57.82 213
5/1/2012 58.24 58.24 57.51 57.80 1690
4/30/2012 58.59 58.61 57.89 58.06 1422
4/27/2012 57.79 58.44 57.74 58.13 386
4/26/2012 56.81 57.22 56.70 57.08 99
4/25/2012 55.95 56.66 55.90 56.47 5332
4/24/2012 55.30 55.44 55.17 55.39 154
4/23/2012 55.05 55.24 54.76 55.21 167
4/20/2012 55.35 55.84 55.35 55.56 240
4/19/2012 55.65 55.80 54.89 55.18 163
4/18/2012 55.36 55.53 55.18 55.40 116
4/17/2012 55.05 55.68 55.05 55.45 154
4/16/2012 55.23 55.23 54.37 54.67 199
4/13/2012 55.11 55.11 54.73 54.86 574
4/12/2012 55.16 55.30 55.00 55.12 164
4/11/2012 55.14 55.25 54.91 55.02 170
4/10/2012 56.25 56.25 54.70 54.73 706
4/9/2012 56.60 56.60 56.14 56.41 200
4/5/2012 56.98 57.49 56.73 57.29 1414
4/4/2012 57.28 57.28 56.90 57.14 420
4/3/2012 57.58 57.58 57.26 57.47 120
4/2/2012 57.14 57.51 57.03 57.45 170
3/30/2012 57.38 57.38 56.95 57.10 227
3/29/2012 56.66 57.11 56.28 56.83 294
3/28/2012 57.25 57.29 56.47 56.83 256
3/27/2012 57.33 57.46 57.17 57.18 296
3/26/2012 56.73 57.32 56.73 57.20 192
3/23/2012 55.93 56.31 55.76 56.23 264
3/22/2012 55.33 55.99 55.33 55.94 233
3/21/2012 55.48 55.99 55.43 55.80 256
3/20/2012 55.62 55.62 55.32 55.42 201
3/19/2012 55.56 56.03 55.56 55.82 254
3/16/2012 55.77 55.83 55.46 55.59 652
3/15/2012 55.66 55.93 55.47 55.82 391
3/14/2012 55.92 55.93 55.47 55.55 313
3/13/2012 55.47 55.85 55.19 55.82 1356
3/12/2012 55.69 55.69 55.10 55.24 221
Marketplace
Trading Center