$43.08 +0.61 (%) SPDR S&P Phrmct Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
3/18/2015128.31130.43127.95130.01114,996
3/17/2015127.32128.46126.80128.4680,874
3/16/2015126.99127.72126.94127.6377,507
3/13/2015126.16127.00125.00125.95191,646
3/11/2015123.40124.83122.91124.6758,383
3/10/2015123.35123.86122.00122.91108,729
3/9/2015123.91124.59122.90124.5297,213
3/6/2015125.28125.28123.48123.8791,618
3/5/2015125.89126.59125.10125.34116,540
3/4/2015123.64125.10122.82125.0784,981
3/3/2015124.88124.88122.94124.10442,133
3/2/2015123.65125.00123.12124.99130,256
2/27/2015124.94125.47123.63123.68101,364
2/26/2015123.29124.73122.92124.7342,027
2/25/2015123.19123.68122.40123.18137,034
2/24/2015123.59124.14122.42123.20143,391
2/23/2015122.92123.86122.67123.26118,734
2/20/2015121.38123.04120.82123.0375,407
2/19/2015120.19121.04120.19120.9240,859
2/18/2015119.71120.19118.77120.19205,297
2/17/2015118.78120.00118.70120.0068,940
2/13/2015117.26118.59117.26118.5867,701
2/12/2015117.00117.62116.33117.6052,517
2/11/2015115.95116.89115.27116.3681,162
2/10/2015114.40115.97114.20115.8446,173
2/9/2015113.59114.74113.55113.7159,093
2/6/2015114.78115.34113.77114.05439,808
2/5/2015112.95115.11112.93114.89433,414
2/4/2015110.74111.29109.70110.81455,057
2/3/2015111.37111.94109.20111.85241,666
2/2/2015111.14111.82109.51111.24114,850
1/30/2015114.25114.25111.21111.38119,190
1/29/2015112.70114.14111.61114.1488,460
1/28/2015114.71115.10111.90112.3178,244
1/27/2015113.03115.11113.00114.0787,984
1/26/2015113.21114.17112.18114.1770,626
1/23/2015112.18113.12112.05112.5358,744
1/22/2015111.59112.20109.44112.2067,997
1/21/2015111.98112.50111.10111.2977,301
1/20/2015112.62112.90110.81111.9679,385
1/16/2015108.59112.30108.56112.21125,778
1/15/2015111.64111.64108.38108.51109,473
1/14/2015109.74111.57109.45111.09108,590
1/13/2015111.83112.79109.42111.0578,038
1/12/2015111.99112.21110.56110.9555,230
1/9/2015111.30111.74110.23111.2560,995
1/8/2015110.17111.30110.17111.2062,308
1/6/2015107.63107.99104.79106.1267,077
1/5/2015107.83108.41106.73107.0957,406
1/2/2015108.54109.44107.32107.8878,414
12/31/2014109.33109.65107.92107.9676,049
12/30/2014108.79109.41108.31108.5276,632
12/29/2014108.68109.28108.57108.9839,377
12/26/2014108.06108.77107.68108.7752,995
12/24/2014106.29108.31106.29107.7745,115
12/23/2014110.19110.19106.31106.6486,161
12/22/2014110.63110.68109.00109.82153,862
12/19/2014109.52111.05107.52110.5873,942
12/18/2014113.66114.80113.27114.8099,590
12/17/2014109.73112.28109.38112.2631,369
12/16/2014110.10112.13109.34109.3678,562
12/15/2014112.27112.66109.94110.4669,976
12/12/2014113.01113.40111.61111.6480,861
12/11/2014113.39115.18113.39113.7040,393
12/10/2014115.50115.50113.03113.0348,791
12/9/2014114.22115.61113.24115.4992,010
12/8/2014115.47116.66115.05115.4247,482
12/5/2014114.74115.55114.62115.4787,031
12/4/2014114.80115.24114.21114.4457,780
12/3/2014114.57115.16114.01115.0234,865
12/2/2014114.00114.64113.63114.3538,014
12/1/2014114.78115.00112.91113.0382,303
11/28/2014115.19116.36114.96115.0940,833
11/26/2014113.27115.22113.27115.2051,527
11/25/2014112.91113.37112.43113.2542,656
11/24/2014110.81112.89110.79112.8948,322
11/21/2014111.79111.79110.42110.5171,086
11/20/2014109.96110.79109.60110.6239,857
11/19/2014111.72111.72110.14110.3359,376
11/18/2014109.37111.40109.37111.3140,889
11/17/2014108.24110.05108.24109.1451,675
11/14/2014108.75108.77107.69108.4732,984
11/13/2014109.31110.20108.60108.8226,684
11/12/2014108.65109.60108.58109.4971,511
11/11/2014109.05109.39108.58109.3630,079
11/10/2014108.00109.08107.65109.0650,450
11/7/2014109.83110.00107.19108.1461,229
11/6/2014110.93111.72110.05110.69154,402
11/5/2014113.00113.53110.00110.3283,365
11/4/2014111.78112.11110.80111.8688,464
11/3/2014111.80112.50111.23111.95183,656
10/31/2014112.78113.15111.24111.3978,267
10/30/2014108.59111.57108.59111.3387,432
10/29/2014109.64109.83108.40108.8864,339
10/28/2014109.46109.49108.75109.49110,636
10/27/2014107.84108.23107.27108.2166,904
10/24/2014107.14108.00107.00107.8938,503
10/23/2014105.82107.76105.82106.9656,754
10/22/2014106.15106.26104.44104.5149,350
10/21/2014104.68105.76104.53105.7670,324
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center