Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 5:30PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
SPDR S&P Pharmaceuticals (XPH)At 1:00PM ET: 36.9501  Down 0.4899 (1.31%)  
MORE ON XPH
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0937.4437.5037.1937.4416,30037.44
24-Nov-0937.0937.2536.7537.1810,30037.18
23-Nov-0936.8337.2236.8136.9625,00036.96
20-Nov-0936.4936.6836.4836.649,80036.64
19-Nov-0936.1036.4735.8836.4710,50036.47
18-Nov-0936.6236.6236.1036.5810,50036.58
17-Nov-0936.3036.5336.3036.5211,70036.52
16-Nov-0935.8636.4435.8636.364,10036.36
13-Nov-0935.5735.7435.4435.5224,20035.52
12-Nov-0935.7035.9435.4035.4024,20035.40
11-Nov-0935.7435.9135.4535.6530,00035.65
10-Nov-0935.7435.7435.4935.6010,40035.60
9-Nov-0935.6135.7035.4835.667,80035.66
6-Nov-0934.8335.3434.8035.298,60035.29
5-Nov-0934.3734.9734.3734.973,00034.97
4-Nov-0934.4234.6634.1634.1610,40034.16
3-Nov-0933.7434.2833.7434.2826,70034.28
2-Nov-0933.9334.1233.7233.898,30033.89
30-Oct-0933.9934.2033.5533.6212,90033.62
29-Oct-0933.5834.0433.5533.9829,70033.98
28-Oct-0934.6034.6033.4133.4518,50033.45
27-Oct-0934.7934.9234.7234.736,60034.73
26-Oct-0935.2135.5734.7234.727,20034.72
23-Oct-0935.7335.8634.9935.137,30035.13
22-Oct-0935.3235.8034.9935.7210,50035.72
21-Oct-0935.8536.1935.3535.4316,80035.43
20-Oct-0936.4636.5635.9435.9521,30035.95
19-Oct-0936.5436.6436.3736.488,40036.48
16-Oct-0936.5636.6436.3736.378,70036.37
15-Oct-0936.3836.7936.3836.795,80036.79
14-Oct-0936.0736.5335.9236.4412,20036.44
13-Oct-0935.8135.9235.7035.774,30035.77
12-Oct-0935.8836.0035.8035.958,40035.95
9-Oct-0935.5835.7735.4535.7321,20035.73
8-Oct-0935.7035.7135.5035.5111,60035.51
7-Oct-0935.5435.5435.1735.496,20035.49
6-Oct-0935.4335.8135.4335.5625,60035.56
5-Oct-0934.7435.3234.7035.257,60035.25
2-Oct-0934.3634.7034.3334.6414,80034.64
1-Oct-0935.1935.1934.5234.5219,70034.52
30-Sep-0935.5335.5334.8335.224,60035.22
29-Sep-0935.4135.5635.2535.435,30035.43
28-Sep-0934.8035.5434.8035.3010,70035.30
25-Sep-0934.5734.8334.5034.608,00034.60
24-Sep-0934.9634.9634.4534.708,30034.70
23-Sep-0935.1835.1834.8334.838,40034.83
22-Sep-0935.0935.1634.8535.0513,40035.05
21-Sep-0934.6134.9534.6134.911,10034.91
18-Sep-0934.8834.8834.5534.599,20034.59
18-Sep-09 $ 0.095 Dividend
17-Sep-0934.8434.8434.5434.7625,90034.66
16-Sep-0934.1934.4834.1734.4815,30034.39
15-Sep-0934.2934.2934.0034.175,80034.08
14-Sep-0933.7834.2733.7834.215,80034.12
11-Sep-0934.0534.1233.7233.8213,00033.73
10-Sep-0933.5633.9733.5633.977,50033.88
9-Sep-0933.3533.6833.3533.585,90033.49
8-Sep-0933.0033.2832.7733.2822,90033.19
4-Sep-0932.5233.0132.4932.9724,50032.88
3-Sep-0932.6432.6432.3532.562,80032.47
2-Sep-0932.2232.7232.1032.6010,60032.51
1-Sep-0932.8333.0532.3332.435,10032.34
31-Aug-0932.6132.8132.5532.813,60032.72
28-Aug-0932.9832.9832.6732.8426,60032.75
27-Aug-0933.6133.6132.7233.067,40032.97
26-Aug-0933.0733.1332.9533.017,90032.92
25-Aug-0933.0233.1532.9232.9716,20032.88
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions