$38.37 -0.39 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
3/31/201491.8193.6791.8193.61119,824
3/28/201492.9094.0691.1391.41142,564
3/27/201492.3693.4290.7092.71162,935
3/26/201493.5394.4892.3492.35312,732
3/25/201493.7695.1592.5193.12391,663
3/24/201496.3496.4892.0293.22283,296
3/21/201499.8899.8896.4096.41136,393
3/20/201499.3899.3898.3999.1651,257
3/19/2014100.28100.2898.5499.30101,484
3/18/201498.2999.9798.0899.9797,200
3/17/201497.8198.6197.7197.9168,713
3/14/201496.7097.8796.3897.5769,245
3/13/201498.2498.6496.4796.7684,013
3/12/201498.0798.2296.8497.95101,373
3/11/201498.6799.6097.7997.9956,572
3/10/201499.2199.2197.4598.5468,719
3/7/201499.92100.1597.6699.2790,148
3/6/2014102.80102.8099.3199.41153,461
3/5/2014102.00102.44101.15102.43383,861
3/4/2014100.85101.94100.68101.72104,214
3/3/201497.9299.5997.0099.34158,638
2/28/2014101.63101.6398.5299.20139,698
2/27/2014100.93101.20100.40101.0870,312
2/26/2014100.36101.2999.43100.74111,969
2/25/2014100.25100.7499.93100.1980,133
2/24/201499.98100.6499.82100.18100,589
2/21/201499.93100.1099.2999.39107,440
2/20/201498.44100.0097.8999.90144,679
2/19/201498.9799.0897.9298.15203,098
2/18/201495.9698.5295.6498.19118,277
2/14/201494.1394.8393.9694.0585,984
2/13/201492.4094.1492.0894.0658,335
2/12/201493.4793.9493.0093.18317,821
2/11/201492.5593.2492.1692.97185,285
2/10/201490.8591.9290.3791.9263,612
2/7/201488.8490.7088.4990.7093,732
2/6/201489.2289.5587.9488.3938,437
2/5/201488.8689.0287.0788.6392,192
2/4/201489.1989.6488.4388.9890,138
2/3/201491.6891.9388.4288.65195,648
1/31/201491.7992.2191.0091.50158,062
1/30/201490.8992.6590.8192.29412,931
1/29/201490.2590.7689.5490.0374,538
1/28/201489.8491.0789.6390.8975,879
1/27/201490.9890.9888.2189.29151,182
1/24/201493.2993.2990.7790.77215,723
1/23/201493.9093.9092.8093.6568,361
1/22/201494.4994.4993.4893.97315,545
1/21/201494.3694.3693.4094.14130,397
1/17/201493.8794.2393.3393.5184,561
1/16/201493.2293.5692.7393.5655,965
1/15/201493.6493.6492.7593.17156,240
1/14/201491.8693.0991.7193.07186,012
1/13/201491.8692.7291.1191.49259,230
1/10/201490.5791.5890.3191.5858,932
1/9/201489.7090.3089.0290.3070,039
1/8/201488.3889.4488.3489.3755,004
1/7/201487.5088.1987.5088.0150,822
1/6/201488.2188.4587.0887.1944,663
1/3/201487.4888.0887.4887.9252,006
1/2/201487.6587.6586.9587.44153,332
12/31/201387.8787.9987.4587.9731,310
12/30/201387.4087.9887.1487.7992,495
12/27/201388.0788.0787.1187.45138,214
12/26/201387.6588.2487.6487.9552,397
12/24/201387.6987.7587.1487.4741,355
12/23/201387.2687.4887.0787.4885,358
12/20/201386.0386.8786.0186.8298,733
12/19/201386.9487.1786.6086.90217,660
12/18/201385.8287.0785.2187.0166,558
12/17/201387.2887.2885.3185.7372,511
12/16/201386.0686.5085.7986.25105,585
12/13/201386.0786.0885.2385.7232,818
12/12/201385.7486.2685.7385.9058,036
12/11/201387.5687.5685.4085.4570,125
12/10/201388.0988.1487.3387.5629,149
12/9/201389.0189.0188.0088.1256,350
12/6/201387.9288.5787.6588.4046,580
12/5/201387.5787.7687.1887.5246,019
12/4/201387.4188.0686.7887.4227,765
12/3/201388.1888.4287.2587.7163,745
12/2/201388.4388.5288.1088.3890,349
11/29/201388.5888.5888.0588.0643,892
11/27/201387.7987.9087.6587.8940,942
11/26/201387.6887.8387.2987.4935,436
11/25/201387.7487.8387.3987.50112,727
11/22/201387.1587.5987.0787.4849,038
11/21/201386.4587.0486.4587.0446,065
11/20/201386.1486.8886.0386.41238,469
11/19/201386.4286.6385.8386.23123,075
11/18/201387.3087.5086.0486.2697,271
11/15/201386.5787.1086.2587.10906,987
11/14/201386.3786.4685.8986.2642,381
11/13/201384.3585.9284.2585.86146,753
11/12/201384.3284.5383.9084.52195,057
11/11/201383.6384.3283.4484.29257,000
11/8/201380.4682.8480.4682.8173,707
11/7/201380.0480.0478.6178.9851,548
11/6/201380.7081.0579.3679.6951,277
11/5/201379.8180.6779.7280.56176,350
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center