$107.76 -0.82 (%) SPDR S&P Phrmct Shs - NYSEARCA

Sep. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
2/16/201146.8947.1746.8947.0813,854
2/15/201146.5246.7745.5046.7540,726
2/14/201146.5046.6446.4246.6435,452
2/11/201146.1646.5146.1646.4136,357
2/10/201146.1346.4846.0946.299,450
2/9/201146.2046.4046.1446.3322,954
2/8/201146.5346.5346.1646.2564,307
2/7/201146.6946.7346.3346.3914,902
2/4/201146.7046.7046.2546.53100,901
2/3/201146.3046.4545.7046.4437,845
2/2/201146.4046.4346.1646.2016,166
2/1/201146.4146.7146.3446.5814,015
1/31/201146.0546.3845.9546.259,140
1/28/201146.9846.9845.9645.9931,922
1/27/201147.0147.1146.8247.029,017
1/26/201146.8647.1946.8247.0310,188
1/25/201146.3646.6746.2046.6728,642
1/24/201146.2646.5846.1446.5251,418
1/21/201146.7246.7246.0046.1236,668
1/20/201146.6646.7246.4246.5425,604
1/19/201147.7047.7046.5046.5723,888
1/18/201147.3147.6147.2947.5848,576
1/14/201147.1247.2946.9247.2822,180
1/13/201146.9847.2546.9847.1631,157
1/12/201147.4447.4547.0347.1869,102
1/11/201147.1947.1946.9546.9817,003
1/10/201146.7447.0146.5046.9629,778
1/7/201146.5846.8046.2346.7548,134
1/6/201146.7246.7946.4246.7017,253
1/5/201145.8946.5045.8946.4427,247
1/4/201146.5746.5745.9346.1221,038
1/3/201146.4046.8346.3946.4755,009
12/31/201046.3546.3546.0046.0922,687
12/30/201046.3846.4646.2846.3215,695
12/29/201046.7246.7246.2846.3992,207
12/28/201046.7646.7646.4246.4528,648
12/27/201046.7746.7746.5046.7373,171
12/23/201046.6046.8946.6046.7223,842
12/22/201046.7646.8146.6346.6654,416
12/21/201046.9946.9946.7146.7526,551
12/20/201046.9746.9746.5546.8218,419
12/17/201047.1347.1346.7146.8368,674
12/16/201046.8047.3746.7247.3545,848
12/15/201046.3847.0046.3846.7519,351
12/14/201045.8946.3845.8646.3814,264
12/13/201046.2846.2845.8245.8510,137
12/10/201045.8746.2145.6546.1421,276
12/9/201045.7045.7145.5345.6622,197
12/8/201045.6345.6345.3045.5320,019
12/7/201045.6445.6445.3345.3541,141
12/6/201045.0645.3144.9945.2018,579
12/3/201044.6845.1744.6845.1374,700
12/2/201044.9344.9944.7544.871,049,140
12/1/201044.7544.8444.6344.8329,743
11/30/201044.3144.5144.0844.1581,623
11/29/201045.1545.1544.2944.7892,748
11/26/201045.4345.4345.1545.2915,784
11/24/201045.2445.6445.2445.5524,357
11/23/201044.9645.1144.7944.9330,967
11/22/201045.2045.4944.9645.4133,206
11/19/201045.3145.3144.9245.2547,592
11/18/201045.1645.4045.0245.2575,900
11/17/201044.5044.7144.4344.5548,424
11/16/201044.6544.7844.3144.4971,202
11/15/201044.7745.1644.7644.9025,387
11/12/201044.7945.0044.7044.7436,916
11/11/201044.7145.2244.7045.1720,814
11/10/201045.0845.2744.7245.2737,814
11/9/201045.4345.5544.9945.1590,117
11/8/201045.6445.6445.2345.2637,961
11/5/201046.6346.6345.6445.8237,939
11/4/201046.7346.7646.2646.4065,078
11/3/201045.8446.1945.7146.1854,822
11/2/201045.8746.0045.6945.74619,501
11/1/201046.0046.1745.3245.5327,065
10/29/201045.9546.0345.6645.7943,514
10/28/201046.3646.3645.8446.02135,988
10/27/201045.9446.1445.6046.0324,652
10/26/201046.0046.1545.8646.0334,019
10/25/201046.1846.4046.0546.0959,212
10/22/201045.7545.9145.6645.8919,386
10/21/201046.1546.3545.4545.8323,694
10/20/201045.6946.2045.6945.9788,711
10/19/201046.3646.3645.3845.63286,787
10/18/201046.4546.4546.1746.3422,906
10/15/201046.7546.7546.1446.2231,443
10/14/201046.4846.4846.0446.1923,225
10/13/201046.2446.4745.8646.2530,899
10/12/201044.9545.9044.9545.7857,723
10/11/201044.9044.9044.5044.5729,272
10/8/201044.0244.6144.0244.4921,444
10/7/201044.4544.4543.9544.0825,400
10/6/201044.2844.2843.9344.1130,765
10/5/201043.5844.2043.5644.1364,905
10/4/201043.1343.4242.9843.1531,861
10/1/201043.8443.8443.0543.3338,065
9/30/201044.0444.0443.2843.5322,882
9/29/201043.9144.0343.5243.6324,914
9/28/201043.6944.0343.5043.9641,645
9/27/201044.0344.0343.5343.5679,177
Trading Center