$112.26 +2.90 (%) SPDR S&P Phrmct Shs - NYSEARCA

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPH historical data

Date Open High Low Close Volume
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
3/21/201145.4245.4245.0745.1191,121
3/18/201145.1945.1944.6844.8433,439
3/17/201145.0845.0844.6844.8110,609
3/16/201145.0145.1844.3044.4623,074
3/15/201144.4445.4244.4445.2725,759
3/14/201145.7145.8345.3745.4817,486
3/11/201145.5045.9645.5045.8214,400
3/10/201145.7445.9445.5945.6812,003
3/9/201145.8946.2745.8746.1821,999
3/8/201145.6246.1545.3046.0421,807
3/7/201146.2246.2245.0245.3532,768
3/4/201146.5146.5145.8946.1012,950
3/3/201146.0646.4746.0546.4510,692
3/2/201145.3545.6945.3545.6219,670
3/1/201146.2546.2545.0145.4338,882
2/28/201145.7446.1345.7245.9718,110
2/25/201144.9045.2544.6645.2316,587
2/24/201145.1045.1044.3844.5653,346
2/23/201146.1846.1845.3545.5355,785
2/22/201146.5946.7146.0546.1512,245
2/18/201147.1347.2146.9646.9917,853
2/17/201147.1147.2146.9847.1464,270
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
Trading Center