SPDR S&P PHARMACEUTICALS $69.07

up +0.28


17/5/2013 04:17 PM  |  NYSEARCA : XPH  |  Industries :
Type:

XPH historical data

Date Open High Low Close Volume
10/12/2011 48.46 48.83 48.31 48.37 410
10/11/2011 47.71 48.35 47.63 48.17 739
10/10/2011 47.36 48.02 47.36 47.96 68
10/7/2011 47.09 47.09 46.57 46.66 279
10/6/2011 45.91 46.92 45.80 46.92 281
10/5/2011 45.59 45.91 45.08 45.81 811
10/4/2011 43.55 45.23 43.32 45.23 490
10/3/2011 45.57 46.19 44.03 44.03 238
9/30/2011 45.92 46.65 45.70 45.74 409
9/29/2011 46.70 46.92 45.65 46.43 288
9/28/2011 47.27 47.48 46.06 46.06 116
9/27/2011 47.26 47.69 46.81 47.00 392
9/26/2011 46.48 46.48 45.41 46.31 175
9/23/2011 45.42 46.31 45.42 45.94 142
9/22/2011 45.63 46.09 45.06 45.75 1046
9/21/2011 48.06 48.27 46.83 46.83 938
9/20/2011 48.19 48.57 47.88 47.98 725
9/19/2011 47.29 47.82 47.03 47.73 424
9/16/2011 47.81 48.15 47.64 47.92 300
9/15/2011 47.67 47.73 47.08 47.73 123
9/14/2011 46.83 47.68 46.30 47.11 923
9/13/2011 46.16 46.65 46.09 46.55 178
9/12/2011 45.48 46.06 45.42 46.06 154
9/9/2011 47.11 47.11 45.93 46.31 153
9/8/2011 48.03 48.23 47.41 47.55 181
9/7/2011 47.59 48.07 47.26 48.03 237
9/6/2011 45.21 46.60 45.03 46.56 663
9/2/2011 46.84 47.44 46.53 46.53 147
9/1/2011 48.34 48.66 47.56 47.62 232
8/31/2011 48.66 48.94 48.02 48.36 270
8/30/2011 47.27 48.40 47.25 48.18 213
8/29/2011 46.55 47.67 46.55 47.55 387
8/26/2011 44.75 45.97 43.99 45.86 92
8/25/2011 46.29 46.30 44.86 45.10 270
8/24/2011 45.06 46.09 45.06 46.05 53
8/23/2011 43.61 45.25 43.51 45.22 261
8/22/2011 44.74 45.15 43.42 43.54 139
8/19/2011 43.82 44.73 43.64 43.85 186
8/18/2011 45.34 45.34 43.98 44.26 468
8/17/2011 46.79 47.04 45.85 46.29 152
8/16/2011 46.43 46.69 45.90 46.38 170
8/15/2011 46.13 46.93 46.11 46.93 138
8/12/2011 45.20 46.06 45.20 45.58 159
8/11/2011 43.65 45.69 43.40 45.24 234
8/10/2011 44.66 44.76 43.33 43.33 109
8/9/2011 43.72 44.97 42.32 44.96 423
8/8/2011 44.09 44.89 42.76 43.01 1137
8/5/2011 46.12 46.12 44.05 45.47 892
8/4/2011 47.81 47.81 45.57 45.58 703
8/3/2011 48.00 48.35 46.79 48.32 665
8/2/2011 49.51 49.70 48.02 48.02 1056
8/1/2011 50.63 51.05 49.29 49.79 1576
7/29/2011 49.81 50.79 49.26 50.36 321
7/28/2011 50.45 50.98 50.26 50.32 172
7/27/2011 51.06 51.26 50.35 50.45 215
7/26/2011 51.34 51.34 51.00 51.03 203
7/25/2011 51.50 51.85 51.30 51.31 224
7/22/2011 51.81 52.15 51.64 52.03 99
7/21/2011 51.49 51.92 51.47 51.77 186
7/20/2011 51.25 51.31 51.04 51.20 86
7/19/2011 51.10 51.41 50.97 51.36 751
7/18/2011 51.24 51.30 50.50 50.86 227
7/15/2011 51.86 51.86 51.05 51.41 545
7/14/2011 51.72 52.05 51.39 51.56 226
7/13/2011 51.41 52.18 51.41 51.63 94
7/12/2011 51.04 51.57 51.00 51.12 181
7/11/2011 51.65 51.67 51.04 51.16 164
7/8/2011 51.79 52.17 51.71 52.17 227
7/7/2011 52.40 52.40 51.91 52.19 571
7/6/2011 51.71 52.04 51.71 51.88 340
7/5/2011 51.69 51.84 51.44 51.74 378
7/1/2011 50.95 51.68 50.86 51.66 306
6/30/2011 50.84 51.00 50.65 50.91 335
6/29/2011 50.49 50.58 50.21 50.47 152
6/28/2011 49.92 50.29 49.88 50.21 234
6/27/2011 49.56 49.84 49.30 49.78 171
6/24/2011 50.12 50.12 49.25 49.45 60
6/23/2011 49.39 49.85 49.02 49.81 132
6/22/2011 49.85 50.09 49.77 49.77 222
6/21/2011 49.49 50.04 49.49 49.92 420
6/20/2011 48.79 49.34 48.79 49.17 105
6/17/2011 49.41 49.43 48.88 49.01 737
6/16/2011 49.21 49.27 48.84 49.21 74
6/15/2011 49.64 49.78 49.13 49.32 120
6/14/2011 49.53 49.92 49.41 49.71 660
6/13/2011 49.14 49.54 49.14 49.20 577
6/10/2011 49.32 49.40 48.95 49.08 477
6/9/2011 49.38 49.86 49.20 49.52 2444
6/8/2011 49.69 49.77 49.11 49.26 6773
6/7/2011 49.85 50.21 49.85 49.89 579
6/6/2011 50.65 50.65 49.68 49.70 331
6/3/2011 50.80 50.89 50.36 50.69 569
6/2/2011 51.43 51.43 51.00 51.31 789
6/1/2011 52.03 52.15 51.36 51.41 607
5/31/2011 52.00 52.04 51.63 52.00 297
5/27/2011 51.59 51.59 51.38 51.54 1035
5/26/2011 50.63 51.32 50.63 51.23 147
5/25/2011 50.42 50.85 50.42 50.78 96
5/24/2011 50.86 50.97 50.60 50.63 300
5/23/2011 51.10 51.10 50.44 50.70 513
Marketplace
Trading Center