SPDR S&P Phrmct Shs  $103.91

down 0.00


29/8/2014 06:30 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
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
7/6/201259.4459.4458.8259.1035,473
7/5/201259.5360.0459.5359.6593,099
7/3/201259.8560.2059.5860.05112,078
7/2/201259.5759.7659.2659.73201,037
6/29/201259.4059.4059.1159.3330,871
6/28/201257.9858.3457.4858.3422,374
6/27/201257.8258.4557.6758.3470,508
6/26/201257.5057.6157.3357.4418,805
6/25/201257.4457.5657.2957.40125,357
6/22/201257.6558.1057.4558.0239,362
6/21/201258.2558.2557.2657.4030,505
6/20/201258.1458.3157.7858.1013,485
6/19/201257.8258.2857.8258.1530,791
6/18/201257.0457.7056.9657.6144,738
6/15/201256.6857.1756.6457.0716,266
6/14/201256.3856.6956.1856.5145,179
6/13/201256.3756.6855.8756.0421,656
6/12/201255.6656.4655.3356.44101,608
6/11/201256.8056.8055.5255.541,571,300
6/8/201255.7356.4655.4856.3951,673
6/7/201256.5956.5955.6455.7415,665
6/6/201255.4356.0055.3856.0019,377
6/5/201254.4855.3254.4855.171,471,240
6/4/201254.3954.8254.1954.73100,418
6/1/201254.5554.9554.2654.39208,319
5/31/201256.1156.1155.2255.61108,566
5/30/201256.0056.2655.8655.97376,248
5/29/201256.6356.8856.3356.5224,344
5/25/201256.0056.3956.0056.21369,891
5/24/201255.4256.0455.4255.96158,663
5/23/201255.3155.4554.7055.4014,737
5/22/201255.6256.1255.5355.6414,357
5/21/201254.7455.5954.7255.5217,242
5/18/201255.4055.4054.4254.6026,551
5/17/201256.2256.2255.2655.2743,570
5/16/201256.0856.4656.0856.1331,912
5/15/201256.5556.5555.7955.9831,251
5/14/201256.6456.7856.2056.50115,695
5/11/201256.7657.1456.7656.9719,055
5/10/201256.5356.7056.2956.3815,645
5/9/201256.3656.4755.8856.1419,414
5/8/201256.6656.8555.8956.8517,956
5/7/201256.1057.2356.1057.09437,209
5/4/201256.8856.9956.5056.5018,205
5/3/201257.8557.8557.1057.2173,029
5/2/201257.4957.8357.3057.8221,248
5/1/201258.2458.2457.5157.80168,592
4/30/201258.5958.6157.8958.06142,194
4/27/201257.7958.4457.7458.1338,514
4/26/201256.8157.2256.7057.089,842
4/25/201255.9556.6655.9056.47533,157
4/24/201255.3055.4455.1755.3915,331
4/23/201255.0555.2454.7655.2116,649
4/20/201255.3555.8455.3555.5623,936
4/19/201255.6555.8054.8955.1816,236
4/18/201255.3655.5355.1855.4011,507
4/17/201255.0555.6855.0555.4515,306
4/16/201255.2355.2354.3754.6719,858
4/13/201255.1155.1154.7354.8657,357
4/12/201255.1655.3055.0055.1216,348
4/11/201255.1455.2554.9155.0216,925
4/10/201256.2556.2554.7054.7370,636
4/9/201256.6056.6056.1456.4119,977
Trading Center