$37.90 -0.64 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Dec. 8, 2016 | 10:49 AM

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
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
10/20/2014102.16103.90102.16103.9060,144
10/17/2014103.36103.57101.48102.32116,746
10/16/201498.90103.2998.90102.2758,760
10/15/201499.51101.4297.75101.06125,391
10/14/2014101.27102.6799.31101.1690,714
10/13/2014103.51103.68100.65100.74103,648
10/10/2014104.86105.68103.40103.4237,078
10/9/2014107.19107.66104.86105.0744,937
10/8/2014104.54106.67103.03106.6570,410
10/7/2014105.75106.65104.47104.4747,481
10/6/2014107.93108.49106.00106.21104,715
10/3/2014106.54107.57105.52107.3472,756
10/2/2014104.76105.70103.50105.1151,414
10/1/2014105.86105.86104.19104.8792,473
9/30/2014107.17107.49106.01106.0136,680
9/29/2014106.55107.72106.00107.20111,475
9/26/2014106.80107.28106.36107.2257,372
9/25/2014107.83108.21106.35106.5341,620
9/24/2014106.53108.36106.53108.3673,878
9/23/2014106.00107.02105.27106.4557,817
9/22/2014107.40107.40106.19106.7868,879
9/19/2014108.80109.00106.91107.7645,215
9/18/2014109.56109.56108.33108.5851,980
9/17/2014107.45109.09107.45108.4872,031
9/16/2014104.60106.29104.28106.21141,646
9/15/2014104.33105.35103.73105.0050,124
9/12/2014104.05104.05102.92103.2446,726
9/11/2014103.25104.02102.94104.0276,093
9/10/2014102.23103.45102.16103.4316,835
9/9/2014103.18103.21101.95102.1044,672
9/8/2014102.46103.27102.46103.2432,191
9/5/2014102.17102.82101.14102.7934,544
9/4/2014103.86103.86101.83101.99170,656
9/3/2014104.87104.87103.25103.4234,425
9/2/2014104.40104.63103.74104.23273,776
8/29/2014103.54104.01103.30103.9148,732
8/28/2014102.97103.49102.82103.2350,427
8/27/2014103.55103.56102.95103.1929,840
8/26/2014102.55103.28102.45103.2639,145
8/25/2014101.77102.49101.52102.2452,746
8/22/2014100.50101.30100.14101.1222,088
8/21/2014100.98101.14100.28100.5335,444
8/20/2014101.11101.11100.20100.79107,285
8/19/2014100.02101.1299.35101.1290,778
8/18/201499.0199.6098.8299.5121,435
8/15/201498.1998.9097.3098.15136,574
8/14/201497.0097.8696.8697.8625,149
8/13/201495.8696.9395.8696.8571,294
8/12/201495.8495.9595.2895.4584,479
8/11/201496.0296.8695.6596.0064,413
8/8/201495.0795.7394.3495.6578,781
8/7/201496.3696.4794.6394.8659,280
8/6/201495.0096.0195.0095.5538,735
8/5/201495.3996.4694.9295.6638,106
8/4/201496.2396.2394.9195.9161,715
8/1/201494.8696.1892.7895.7997,949
7/31/201496.7596.9295.1195.11116,664
7/30/201497.0997.6596.7397.4735,191
7/29/201496.6396.8195.9296.29126,569
7/28/201498.2398.2796.5296.71115,613
7/25/201499.5099.5198.6798.8657,870
7/24/2014100.29100.4299.6099.7574,451
7/23/2014100.93100.95100.00100.1736,399
7/22/2014100.12101.15100.12100.23133,995
7/21/201499.5999.9298.7099.67162,794
7/18/201498.48100.0098.2499.80213,908
7/17/201499.62100.2497.9498.27193,147
  • Showing 501-600 of 1,250 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center