SPDR S&P Phrmct Shs  $101.93

down -0.15


10/7/2014 11:12 AM  |  NYSEARCA : XPH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
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
8/27/201259.0759.0758.7858.9014,319
8/24/201258.4159.0258.3658.8711,093
8/23/201258.1658.2257.9158.1321,254
8/22/201257.9558.3657.8458.22145,822
8/21/201258.5158.6457.9458.05158,005
8/20/201258.2858.4258.1258.42128,234
8/17/201258.6658.7357.9558.47135,499
8/16/201258.5758.8558.3558.5874,238
8/15/201258.2958.8758.2858.77454,689
8/14/201258.6058.6058.3858.52309,870
8/13/201258.1758.2657.9358.2510,689
8/10/201257.9258.4257.7558.3915,209
8/9/201257.9258.1757.6858.0133,337
8/8/201258.3458.3457.8257.85149,324
8/7/201258.3458.6258.2758.4343,185
8/6/201257.6758.2557.5858.1176,183
8/3/201257.4557.8857.4557.5833,731
8/2/201256.9157.2556.5356.90126,108
8/1/201258.0758.4057.3357.33224,317
7/31/201258.5358.5757.8357.8342,560
7/30/201258.8758.8758.3658.4669,066
7/27/201258.9759.4858.7559.2321,585
7/26/201258.5958.8058.3358.4062,741
7/25/201258.2058.2057.3557.5341,340
7/24/201258.4258.4257.2857.5629,305
7/23/201258.4958.4957.9158.1630,003
7/20/201259.8760.0058.9559.2323,803
7/19/201260.6660.6660.0060.14117,785
7/18/201260.6961.0660.4760.5341,131
7/17/201260.0360.6259.4960.3459,024
7/16/201259.4260.0159.4259.9068,088
7/13/201258.7958.9658.6058.7614,192
7/12/201257.7458.7257.5458.5152,541
7/11/201258.4258.4257.6358.0520,867
7/10/201259.9260.0058.1758.3224,554
7/9/201258.9959.7358.9959.6877,859
Trading Center