SPDR S&P Phrmct Shs  $103.91

up +0.68


29/8/2014 04:10 PM  |  NYSEARCA : XPH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
1/23/201360.1960.3660.0060.1326,818
1/22/201359.8860.0359.5060.0317,812
1/18/201359.2459.9259.2459.9212,461
1/17/201359.8259.9559.7259.8623,085
1/16/201360.1360.1559.7159.7492,280
1/15/201359.1060.2459.1060.2171,451
1/14/201359.1259.5259.0459.2122,071
1/11/201359.5559.6659.0559.1417,882
1/10/201359.7359.7359.2159.5833,943
1/9/201358.8759.3958.8759.3542,244
1/8/201358.4858.8558.3558.7939,403
1/7/201357.9958.4957.9958.4938,052
1/4/201357.3657.9257.3657.7946,477
1/3/201356.7357.5556.6657.2969,569
1/2/201356.9457.0356.3356.5967,387
12/31/201255.0055.9254.8455.9160,521
12/28/201255.3155.6255.0855.1328,136
12/27/201255.8856.2555.1655.7840,750
12/26/201256.4756.4755.8855.8830,195
12/24/201256.3056.4056.1456.4013,313
12/21/201256.0256.5056.0056.4148,037
12/20/201256.7957.0356.6956.8553,312
12/19/201257.1757.1756.6656.6639,820
12/18/201256.4257.1656.4257.0536,317
12/17/201256.0056.5056.0056.3915,538
12/14/201255.5755.9855.5755.7929,598
12/13/201256.4656.5955.8555.9635,835
12/12/201257.1857.1856.5056.56687,837
12/11/201256.5856.9556.5856.92120,903
12/10/201256.0556.5656.0556.3719,495
12/7/201256.1656.1655.7356.0227,720
12/6/201256.0456.1555.9056.0117,288
12/5/201256.2456.2855.9256.1018,307
12/4/201256.0656.3055.9056.2644,085
12/3/201256.5056.5956.0356.1033,966
11/30/201256.2556.3556.1056.2114,485
11/29/201255.7156.2355.7156.1915,401
11/28/201255.1655.5554.7555.5443,498
11/27/201255.3555.5955.2955.3148,637
11/26/201255.3855.3954.9655.3924,550
11/23/201255.2355.3955.0555.399,243
11/21/201254.6655.0354.6654.9784,695
11/20/201254.5254.7054.3754.53115,955
11/19/201254.2155.0654.2154.44318,346
11/16/201253.5553.9353.3253.7942,703
11/15/201253.8553.8753.2053.4591,335
11/14/201254.9854.9853.6453.7185,279
11/13/201254.7055.0854.5854.7427,673
11/12/201255.1355.2454.8654.8962,600
11/9/201254.5055.1254.1754.8634,049
11/8/201255.3655.4354.6854.6825,408
11/7/201255.5955.6754.7355.3152,101
11/6/201256.3756.3755.9156.0466,085
11/5/201256.4156.6055.8556.4825,847
11/2/201257.4257.4256.4456.4418,231
11/1/201256.5057.3456.5057.0620,312
10/31/201257.7957.7956.3356.53508,785
10/26/201258.3958.4757.6857.8240,571
10/25/201258.6058.7258.3658.4417,170
10/24/201258.5158.5158.1858.2531,618
10/23/201258.2758.4157.7658.3552,268
10/22/201259.0959.1258.6058.8942,625
10/19/201260.4360.4359.0559.1228,595
10/18/201260.8460.8460.3360.5021,136
10/17/201260.7961.0060.6960.8414,959
10/16/201260.4660.8060.4660.6923,854
10/15/201260.0060.2959.9260.1740,194
10/12/201259.8059.9859.4959.7125,090
10/11/201259.9660.2159.7059.8412,122
10/10/201259.8959.9659.4559.7133,740
10/9/201260.5260.6359.7559.86102,331
10/8/201260.5460.6160.1060.5619,590
10/5/201260.8860.9760.3160.4638,538
10/4/201260.6960.9860.4560.7316,411
10/3/201260.3560.5860.0960.4419,500
10/2/201260.2260.3759.9260.1720,802
10/1/201259.9560.4959.9560.0826,485
9/28/201259.6359.8959.3559.7717,546
9/27/201259.6359.9159.4759.70462,500
9/26/201260.1460.3659.2859.3874,784
9/25/201260.2460.4959.7659.8538,037
9/24/201260.4360.4359.9060.0934,079
9/21/201260.9161.1260.7360.8543,181
9/20/201260.5661.2260.5661.16136,363
9/19/201262.4362.4360.5060.7754,413
9/18/201261.8162.2661.8162.1812,776
9/17/201261.2061.7061.0061.7036,603
9/14/201261.5161.6160.9961.1523,555
9/13/201261.0861.6860.8761.46101,513
9/12/201261.1461.1460.8361.0251,789
9/11/201260.9861.1060.7960.98106,316
9/10/201260.7660.9960.6960.7038,471
9/7/201261.4661.4660.8860.9124,254
9/6/201260.7661.2960.7661.0992,889
9/5/201260.6060.6360.3260.5415,395
9/4/201260.1260.6459.6760.4928,112
8/31/201259.0659.2058.4558.8263,855
8/30/201258.5458.8558.4758.7614,510
8/29/201258.8159.0458.6058.8219,635
8/28/201258.9358.9658.6258.6912,091
Trading Center