$105.76 +1.86 (%) SPDR S&P Phrmct Shs - NYSEARCA

Oct. 21, 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
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center