$104.87 -1.14 (%) SPDR S&P Phrmct Shs - NYSEARCA

Oct. 1, 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
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
4/5/201256.9857.4956.7357.29141,353
4/4/201257.2857.2856.9057.1441,989
4/3/201257.5857.5857.2657.4711,953
4/2/201257.1457.5157.0357.4516,953
3/30/201257.3857.3856.9557.1022,642
3/29/201256.6657.1156.2856.8329,386
3/28/201257.2557.2956.4856.8325,588
3/27/201257.3357.4657.1757.1829,601
3/26/201256.7357.3256.7357.2019,171
3/23/201255.9356.3155.7656.2326,351
3/22/201255.3355.9955.3355.9423,295
3/21/201255.4855.9955.4355.8025,506
3/20/201255.6255.6255.3255.4220,076
3/19/201255.5656.0355.5655.8225,308
3/16/201255.7755.8355.4655.5965,127
3/15/201255.6655.9355.4755.8239,069
3/14/201255.9255.9355.4755.5531,241
3/13/201255.4755.8555.1955.82135,506
3/12/201255.6955.6955.1055.2422,016
3/9/201255.4755.8955.4555.5020,830
3/8/201255.2355.5655.2355.3917,206
3/7/201254.6754.9354.6054.8713,843
3/6/201255.4755.4754.3854.6023,656
3/5/201256.0156.1355.6655.9444,331
3/2/201256.3356.5055.9056.1015,004
3/1/201256.0856.6456.0556.44174,412
2/29/201256.3156.5655.9655.9660,687
2/28/201255.9756.3155.8856.0021,810
2/27/201255.0255.9055.0255.80215,530
2/24/201254.6555.3354.6555.3033,677
2/23/201254.2054.7354.1154.5129,551
2/22/201253.3753.3752.7152.9972,994
2/21/201253.9654.0052.8553.0539,219
2/17/201254.3954.3953.6853.9720,570
2/16/201253.8154.3653.7654.2426,115
2/15/201254.0554.2353.5653.6760,966
2/14/201253.8454.0953.6653.8828,414
2/13/201253.3253.8653.3253.7430,989
2/10/201252.9453.1052.7353.0935,533
2/9/201253.7253.7253.1453.3790,695
2/8/201253.7053.8953.5353.6628,297
2/7/201253.7354.0153.6253.7320,457
2/6/201253.5853.9953.3953.9241,429
2/3/201253.8453.8453.5853.6367,083
2/2/201253.3753.3753.0353.2653,886
2/1/201252.7753.6052.7753.34288,095
1/31/201252.5152.7852.2152.5672,716
1/30/201252.4252.5052.1152.40167,062
1/27/201252.1552.8152.1552.68443,534
1/26/201252.7952.7952.0952.30166,276
1/25/201252.1252.6151.8752.5576,656
1/24/201252.1152.3451.9552.12113,144
1/23/201252.7152.8452.3552.5039,981
1/20/201253.2753.2852.6952.7633,780
1/19/201253.4353.6353.2053.2575,662
1/18/201252.7953.3552.7953.2439,173
1/17/201253.2253.4652.6952.7643,338
1/13/201252.4652.7152.1452.6317,864
1/12/201252.6052.7952.4352.7834,214
1/11/201252.9952.9952.4752.5735,934
1/10/201252.9852.9952.6852.8954,265
1/9/201251.9852.5651.9852.4824,696
1/6/201251.8752.0151.6251.6739,209
1/5/201251.0951.6050.8051.5351,781
1/4/201251.6951.6951.3351.3958,129
1/3/201252.2352.2351.6351.72200,167
12/30/201151.4251.5751.3351.3319,697
12/29/201151.0051.4951.0051.4224,131
12/28/201151.5851.5850.9250.9921,795
12/27/201151.5351.8551.5351.6915,477
12/23/201151.3651.7351.3651.738,833
12/22/201151.3251.4251.0051.2339,843
12/21/201151.0151.2750.6651.2722,440
12/20/201150.7651.1550.5051.06227,935
12/19/201150.3450.5249.6949.70188,923
12/16/201150.3050.3649.9249.9568,373
12/15/201149.9550.2649.5750.1357,508
12/14/201149.1649.4148.8349.3417,186
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center