$38.92 +0.30 (%) SPDR S&P Phrmct Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 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
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
11/4/201379.1779.5678.9879.4784,014
11/1/201378.5079.1078.3179.01137,903
10/31/201378.3178.7777.8178.31772,367
10/30/201380.1280.1277.9578.19158,529
10/29/201379.7880.1779.6580.017,564
10/28/201379.8479.8779.3179.5425,194
10/25/201380.0980.0979.2579.6217,686
10/24/201379.6680.0079.5179.8928,850
10/23/201378.7679.2578.4079.2584,253
10/22/201378.6779.3978.3279.28527,989
10/21/201379.2979.2978.0078.4034,637
10/18/201379.2079.5078.6579.2128,876
10/17/201378.6679.2478.5279.1737,828
10/16/201377.5778.6477.5778.56113,275
10/15/201378.0978.2477.3477.4525,375
10/14/201377.5078.2277.1778.1822,533
10/11/201377.9578.2977.7078.0536,824
10/10/201376.8677.6776.8677.67275,008
10/9/201376.4376.4375.4575.93579,348
10/8/201377.9177.9176.3576.35293,429
10/7/201378.8878.8877.9778.04171,613
10/4/201378.2979.2478.2978.98198,405
10/3/201378.5678.8177.7578.2145,605
10/2/201378.0478.6877.9978.5699,330
10/1/201377.0178.3277.0178.3251,926
9/30/201376.4577.2676.2176.9770,480
9/27/201377.4377.6076.9577.1119,769
9/26/201377.0577.9977.0577.8313,952
9/25/201377.2477.4176.6877.0919,410
9/24/201377.4877.5876.8377.0745,237
9/23/201377.8477.8476.8777.3236,833
9/20/201378.5878.5877.8478.0438,132
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center