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
3/9/2012 55.47 55.89 55.45 55.50 209
3/8/2012 55.23 55.56 55.23 55.39 173
3/7/2012 54.67 54.93 54.60 54.87 139
3/6/2012 55.47 55.47 54.38 54.60 237
3/5/2012 56.01 56.13 55.66 55.94 444
3/2/2012 56.33 56.50 55.90 56.10 151
3/1/2012 56.08 56.64 56.05 56.44 1745
2/29/2012 56.31 56.56 55.96 55.96 607
2/28/2012 55.97 56.31 55.88 56.00 219
2/27/2012 55.02 55.90 55.02 55.80 2156
2/24/2012 54.65 55.33 54.65 55.30 337
2/23/2012 54.20 54.73 54.11 54.51 296
2/22/2012 53.37 53.37 52.71 52.99 730
2/21/2012 53.96 54.00 52.85 53.05 393
2/17/2012 54.39 54.39 53.68 53.97 206
2/16/2012 53.81 54.36 53.76 54.24 262
2/15/2012 54.05 54.23 53.56 53.67 610
2/14/2012 53.84 54.09 53.66 53.88 285
2/13/2012 53.32 53.86 53.32 53.74 310
2/10/2012 52.94 53.10 52.73 53.09 356
2/9/2012 53.72 53.72 53.14 53.37 907
2/8/2012 53.70 53.88 53.53 53.66 283
2/7/2012 53.73 54.01 53.62 53.73 205
2/6/2012 53.58 53.99 53.39 53.92 415
2/3/2012 53.84 53.84 53.58 53.63 671
2/2/2012 53.37 53.37 53.03 53.26 539
2/1/2012 52.77 53.60 52.77 53.34 2881
1/31/2012 52.51 52.78 52.21 52.56 728
1/30/2012 52.42 52.50 52.11 52.40 1671
1/27/2012 52.15 52.81 52.15 52.68 4436
1/26/2012 52.79 52.79 52.09 52.30 1663
1/25/2012 52.12 52.61 51.87 52.55 767
1/24/2012 52.11 52.34 51.95 52.12 1132
1/23/2012 52.71 52.84 52.35 52.50 400
1/20/2012 53.27 53.28 52.69 52.76 338
1/19/2012 53.43 53.63 53.20 53.25 757
1/18/2012 52.79 53.35 52.79 53.24 392
1/17/2012 53.22 53.46 52.69 52.76 434
1/13/2012 52.46 52.71 52.14 52.63 179
1/12/2012 52.60 52.79 52.43 52.78 343
1/11/2012 52.99 52.99 52.47 52.57 360
1/10/2012 52.98 52.99 52.68 52.89 543
1/9/2012 51.98 52.56 51.98 52.48 247
1/6/2012 51.87 52.01 51.62 51.67 393
1/5/2012 51.09 51.60 50.80 51.53 518
1/4/2012 51.69 51.69 51.33 51.39 582
1/3/2012 52.23 52.23 51.63 51.72 2002
12/30/2011 51.42 51.57 51.33 51.33 197
12/29/2011 51.00 51.49 51.00 51.42 242
12/28/2011 51.58 51.58 50.92 50.99 218
12/27/2011 51.53 51.85 51.53 51.69 155
12/23/2011 51.36 51.73 51.36 51.73 89
12/22/2011 51.32 51.42 51.00 51.23 399
12/21/2011 51.01 51.27 50.66 51.27 225
12/20/2011 50.76 51.15 50.50 51.06 2280
12/19/2011 50.34 50.52 49.69 49.70 1890
12/16/2011 50.30 50.36 49.92 49.95 684
12/15/2011 49.95 50.26 49.57 50.13 576
12/14/2011 49.16 49.41 48.83 49.34 172
12/13/2011 50.15 50.52 49.20 49.31 255
12/12/2011 50.07 50.10 49.47 49.78 141
12/9/2011 49.52 50.53 49.52 50.40 314
12/8/2011 50.08 50.42 49.35 49.45 256
12/7/2011 50.13 50.66 49.83 50.44 158
12/6/2011 50.32 50.56 50.10 50.40 140
12/5/2011 50.43 50.79 50.06 50.29 4984
12/2/2011 50.46 50.46 49.82 49.85 243
12/1/2011 50.14 50.40 49.87 49.87 239
11/30/2011 49.46 50.16 49.46 50.15 1379
11/29/2011 48.16 48.39 47.90 48.36 274
11/28/2011 47.26 48.09 47.26 48.09 454
11/25/2011 46.27 46.39 46.01 46.03 77
11/23/2011 46.84 46.99 46.43 46.43 234
11/22/2011 47.12 47.39 46.87 47.23 343
11/21/2011 46.90 47.15 46.66 47.05 299
11/18/2011 47.82 47.95 47.59 47.59 144
11/17/2011 48.06 48.15 47.36 47.64 68
11/16/2011 48.30 48.64 47.97 48.02 1625
11/15/2011 48.26 48.82 48.03 48.71 32
11/14/2011 48.50 48.66 48.25 48.47 124
11/11/2011 48.62 49.13 48.62 48.87 851
11/10/2011 48.00 48.07 47.31 47.94 164
11/9/2011 47.96 48.41 47.35 47.59 205
11/8/2011 48.47 48.98 48.21 48.88 187
11/7/2011 48.20 48.24 47.45 48.19 108
11/4/2011 48.11 48.20 47.78 48.09 321
11/3/2011 49.02 49.19 48.40 49.15 445
11/2/2011 48.67 48.67 48.05 48.46 125
11/1/2011 47.81 48.81 47.71 48.10 178
10/31/2011 49.46 49.58 49.05 49.05 206
10/28/2011 50.02 50.18 49.76 50.07 157
10/27/2011 50.07 50.16 49.28 49.97 210
10/26/2011 48.33 49.03 47.72 48.84 725
10/25/2011 48.24 48.26 47.34 47.42 291
10/24/2011 47.85 48.68 47.85 48.63 446
10/21/2011 47.52 47.77 47.29 47.77 402
10/20/2011 47.06 47.10 46.20 46.88 158
10/19/2011 47.52 47.60 46.80 46.93 206
10/18/2011 47.44 47.76 46.66 47.52 346
10/17/2011 48.67 48.67 47.55 47.57 185
Marketplace
Trading Center