$114.80 0.00 (%) SPDR S&P Phrmct Shs - NYSEARCA

Dec. 18, 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
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
12/13/201150.1550.5249.2049.3125,469
12/12/201150.0750.1049.4749.7814,033
12/9/201149.5250.5349.5250.4031,395
12/8/201150.0850.4249.3549.4525,581
12/7/201150.1350.6649.8350.4415,745
12/6/201150.3250.5650.1050.4013,982
12/5/201150.4350.7950.0650.29498,390
12/2/201150.4650.4649.8249.8524,250
12/1/201150.1450.4049.8749.8723,847
11/30/201149.4650.1649.4650.15137,897
11/29/201148.1648.3947.9048.3627,316
11/28/201147.2648.0947.2648.0945,371
11/25/201146.2746.3946.0146.037,662
11/23/201146.8446.9946.4346.4323,307
11/22/201147.1247.3946.8747.2334,284
11/21/201146.9047.1546.6647.0529,871
11/18/201147.8247.9547.5947.5914,383
11/17/201148.0648.1547.3647.646,709
11/16/201148.3048.6447.9748.02162,462
11/15/201148.2648.8248.0348.713,154
11/14/201148.5048.6648.2548.4712,375
11/11/201148.6249.1348.6248.8785,003
11/10/201148.0048.0747.3147.9416,341
11/9/201147.9648.4147.3547.5920,495
11/8/201148.4748.9848.2148.8818,688
11/7/201148.2048.2447.4548.1910,783
11/4/201148.1148.2047.7848.0932,040
11/3/201149.0249.1948.4049.1544,457
11/2/201148.6748.6748.0548.4612,493
11/1/201147.8148.8147.7148.1017,753
10/31/201149.4649.5849.0549.0520,511
10/28/201150.0250.1849.7650.0715,658
10/27/201150.0750.1649.2849.9720,971
10/26/201148.3349.0347.7248.8472,430
10/25/201148.2448.2647.3447.4229,096
10/24/201147.8548.6847.8548.6344,515
10/21/201147.5247.7747.2947.7740,201
10/20/201147.0647.1046.2046.8815,766
10/19/201147.5247.6046.8046.9320,552
10/18/201147.4447.7646.6647.5234,584
10/17/201148.6748.6747.5547.5718,418
10/14/201148.8348.8948.5548.8737,613
10/13/201148.1448.7047.8148.5926,238
10/12/201148.4648.8348.3148.3740,979
10/11/201147.7148.3547.6348.1773,870
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center