SPDR S&P Phrmct Shs  $101.12

up +0.59


22/8/2014 06:30 PM  |  NYSEARCA : XPH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
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
10/10/201147.3648.0247.3647.966,787
10/7/201147.0947.0946.5746.6627,808
10/6/201145.9146.9245.8046.9228,014
10/5/201145.5945.9145.0845.8181,011
10/4/201143.5545.2343.3245.2348,964
10/3/201145.5746.1944.0344.0323,711
9/30/201145.9246.6545.7045.7440,847
9/29/201146.7046.9245.6546.4328,798
9/28/201147.2747.4846.0646.0611,509
9/27/201147.2647.6946.8147.0039,120
9/26/201146.4846.4845.4146.3117,469
9/23/201145.4246.3145.4245.9414,105
9/22/201145.6346.0945.0645.75104,507
9/21/201148.0648.2746.8346.8393,774
9/20/201148.1948.5747.8847.9872,470
9/19/201147.2947.8247.0347.7342,387
9/16/201147.8148.1547.6447.9229,912
9/15/201147.6747.7347.0847.7312,218
9/14/201146.8347.6846.3047.1192,280
9/13/201146.1646.6546.0946.5517,796
9/12/201145.4846.0645.4246.0615,378
9/9/201147.1147.1145.9346.3115,235
9/8/201148.0348.2347.4147.5518,062
9/7/201147.5948.0747.2648.0323,684
9/6/201145.2146.6045.0346.5666,259
9/2/201146.8447.4446.5346.5314,687
9/1/201148.3448.6647.5647.6223,164
8/31/201148.6648.9448.0248.3626,995
8/30/201147.2748.4047.2548.1821,231
8/29/201146.5547.6746.5547.5538,675
8/26/201144.7545.9743.9945.869,116
8/25/201146.2946.3044.8645.1026,941
8/24/201145.0646.0945.0646.055,245
8/23/201143.6145.2543.5145.2226,013
8/22/201144.7445.1543.4243.5413,814
8/19/201143.8244.7343.6443.8518,535
8/18/201145.3445.3443.9844.2646,705
8/17/201146.7947.0445.8546.2915,158
8/16/201146.4346.6945.9046.3816,929
8/15/201146.1346.9346.1146.9313,743
8/12/201145.2046.0645.2045.5815,866
8/11/201143.6545.6943.4045.2423,354
8/10/201144.6644.7643.3343.3311,343
8/9/201143.7244.9742.3244.9642,242
8/8/201144.0944.8942.7643.01113,623
8/5/201146.1246.1244.0545.4789,163
8/4/201147.8147.8145.5745.5870,211
8/3/201148.0048.3546.7948.3266,491
8/2/201149.5149.7048.0248.02105,524
8/1/201150.6351.0549.2949.79157,546
7/29/201149.8150.7949.2650.3632,016
7/28/201150.4550.9850.2650.3217,159
7/27/201151.0651.2650.3550.4521,481
7/26/201151.3451.3451.0051.0320,209
7/25/201151.5051.8551.3051.3122,373
7/22/201151.8152.1551.6452.039,825
7/21/201151.4951.9251.4751.7718,550
7/20/201151.2551.3151.0451.208,537
7/19/201151.1051.4150.9751.3675,061
7/18/201151.2451.3050.5050.8622,616
7/15/201151.8651.8651.0551.4154,453
7/14/201151.7252.0551.3951.5622,566
7/13/201151.4152.1851.4151.639,315
7/12/201151.0451.5751.0051.1218,023
7/11/201151.6551.6751.0451.1616,374
7/8/201151.7952.1751.7152.1722,635
7/7/201152.4052.4051.9152.1957,012
7/6/201151.7152.0451.7151.8833,935
7/5/201151.6951.8451.4451.7437,724
7/1/201150.9551.4850.9551.6630,550
6/30/201150.8451.0050.6550.9133,413
6/29/201150.4950.5850.2150.4715,160
6/28/201149.9250.2949.8850.2123,322
6/27/201149.5649.8449.3049.7817,019
6/24/201150.1250.1249.2549.455,967
6/23/201149.3949.8549.0249.8113,172
6/22/201149.8550.0949.7749.7722,153
6/21/201149.4950.0449.4949.9241,937
6/20/201148.7949.3448.7949.1710,449
6/17/201149.4149.4348.8849.0173,613
6/16/201149.2149.2748.8449.217,386
6/15/201149.6449.7849.1349.3211,952
Trading Center