$113.25 +0.36 (%) SPDR S&P Phrmct Shs - NYSEARCA

Nov. 25, 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
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
6/14/201149.5349.9249.4149.7165,930
6/13/201149.1449.5449.1449.2057,636
6/10/201149.3249.4048.9549.0847,611
6/9/201149.3849.8649.2049.52244,395
6/8/201149.6949.7749.1149.26677,297
6/7/201149.8550.2149.8549.8959,686
6/6/201150.6550.6549.6849.7033,007
6/3/201150.8050.8950.3650.6956,836
6/2/201151.4351.4351.0051.3178,806
6/1/201152.0352.1551.3651.4160,689
5/31/201152.0052.0451.6352.0029,636
5/27/201151.5951.5951.3851.54103,445
5/26/201150.6351.3250.6351.2314,609
5/25/201150.4250.8550.4250.789,529
5/24/201150.8650.9750.6050.6329,630
5/23/201151.1051.1050.4450.7051,277
5/20/201151.5451.6651.1751.3417,079
5/19/201151.9651.9651.1851.5527,173
5/18/201151.0051.6651.0051.6020,277
5/17/201151.0151.1050.6151.1013,573
5/16/201151.3751.7251.1851.1938,337
5/13/201152.0152.0151.2651.5274,805
5/12/201150.9852.0050.9051.9194,724
5/11/201151.5251.5250.9551.1221,500
5/10/201151.4351.5151.0751.5047,431
5/9/201151.0151.3050.8051.16187,803
5/6/201150.8551.1450.6250.8412,804
5/5/201150.2350.7850.0750.2929,307
5/4/201150.8150.9150.2550.5561,336
5/3/201150.9451.0250.6350.8869,918
5/2/201151.3651.5751.1051.1269,248
4/29/201150.9050.9850.8150.8125,774
4/28/201151.0951.0950.7050.9825,611
4/27/201150.2050.9649.9250.9545,887
4/26/201149.9950.2949.9550.1838,920
Trading Center