$106.13 +0.37 (%) SPDR S&P Phrmct Shs - NYSEARCA

Oct. 22, 2014 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
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
4/25/201149.9849.9849.4449.7129,440
4/21/201149.7749.7949.5049.7910,481
4/20/201149.5749.5749.3449.5230,727
4/19/201149.1249.1248.6348.9372,766
4/18/201149.4049.4048.4448.8342,921
4/15/201149.3449.5649.1749.5622,606
4/14/201148.9049.1448.6349.0624,682
4/13/201149.0449.0448.6248.8714,921
4/12/201148.8648.8648.5148.5935,446
4/11/201148.9949.1348.7348.8116,988
4/8/201148.9148.9148.4448.5928,471
4/7/201148.4948.5748.2548.5513,026
4/6/201148.5948.5948.2848.4132,659
4/5/201147.4348.3647.4348.2041,711
4/4/201147.5847.7647.4447.5650,422
4/1/201146.9247.3146.9247.2133,385
3/31/201146.8947.0746.7846.8223,466
3/30/201146.2247.1546.2246.9915,996
3/29/201145.5646.0245.4846.0112,180
3/28/201145.8545.8545.5445.5511,774
3/25/201145.5546.1045.5145.7741,978
3/24/201145.3345.6045.0645.5814,625
3/23/201144.9445.1944.6845.0817,162
3/22/201145.1345.3744.9945.0993,780
Trading Center