$113.25 +0.36 (%) SPDR S&P Phrmct Shs - NYSEARCA

Nov. 25, 2014 | 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
4/22/201364.7565.1964.3665.0527,523
4/19/201364.1064.5764.1064.5727,139
4/18/201364.1464.1463.5763.8026,019
4/17/201363.6464.2163.2564.0512,355
4/16/201363.4264.0163.3163.9724,083
4/15/201364.2964.3463.0163.1219,209
4/12/201364.1764.5363.9664.5322,245
4/11/201363.8764.4363.8664.2713,196
4/10/201363.3563.8663.3563.8611,062
4/9/201363.1763.3963.0463.0417,674
4/8/201362.5663.1362.4363.0518,934
4/5/201362.8363.1362.5263.1018,000
4/4/201363.0263.3062.7363.1610,484
4/3/201363.5263.6962.7762.9729,046
4/2/201363.0363.6363.0363.3718,951
4/1/201363.3263.3262.5562.8041,624
3/28/201362.9863.2862.8763.1810,224
3/27/201362.3662.8462.3262.7711,067
3/26/201362.7762.9862.5062.7919,037
3/25/201362.8663.0062.3662.6222,373
3/22/201362.9662.9662.5462.6924,460
3/21/201362.7863.1062.7062.82101,310
3/20/201362.4462.9162.3862.8530,143
3/19/201362.4062.4661.8762.2018,100
3/18/201362.1162.4561.5462.2116,516
3/15/201362.6162.6762.3562.5715,754
3/14/201362.6462.7462.4762.7319,298
3/13/201362.7562.7562.5062.5424,819
3/12/201362.8162.8362.5162.7415,294
3/11/201362.2662.6262.2662.5452,293
3/8/201362.2662.3061.9462.2614,976
3/7/201361.8762.1261.8561.9227,403
3/6/201361.7762.0061.5461.8519,281
3/5/201361.9461.9861.3961.5354,975
3/4/201361.0061.8661.0061.8640,785
3/1/201361.0961.2960.7561.1516,725
2/28/201361.1061.6261.0861.3511,696
2/27/201360.4761.4660.3361.0811,130
2/26/201360.8460.8460.1160.319,890
2/25/201361.2561.4660.6360.6324,286
2/22/201360.8060.9860.5560.9821,464
2/21/201360.9961.2460.4660.8354,973
2/20/201361.7461.8161.1761.1715,016
2/19/201361.3661.6861.2261.6826,629
2/15/201360.9961.3760.9261.1016,334
2/14/201360.5060.9960.2560.8811,794
2/13/201360.8460.9260.5660.7516,510
2/12/201361.1161.1260.7660.8229,043
2/11/201361.0461.2460.8460.9579,150
2/8/201360.7461.0860.7460.9690,295
2/7/201361.0761.0760.3860.74116,317
2/6/201360.6161.1860.6161.18141,676
2/5/201360.6961.2360.6961.00165,961
2/4/201360.8060.8060.3860.4354,999
2/1/201360.7361.1560.6661.0229,599
1/31/201360.1060.6160.1060.3224,990
1/30/201360.1860.4059.7960.1341,149
1/29/201360.0560.2359.9160.1915,320
1/28/201360.5260.5260.0160.0437,614
1/25/201360.4760.5860.1860.5833,157
1/24/201360.2060.6160.1360.2464,875
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center