$103.69 +1.37 (%) SPDR S&P Phrmct Shs - NYSEARCA

Oct. 20, 2014 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center