XPH: Historical Prices for SPDR S&P PHARMACEUTI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	37.44	37.50	37.19	37.44	16,300	37.44
24-Nov-09	37.09	37.25	36.75	37.18	10,300	37.18
23-Nov-09	36.83	37.22	36.81	36.96	25,000	36.96
20-Nov-09	36.49	36.68	36.48	36.64	9,800	36.64
19-Nov-09	36.10	36.47	35.88	36.47	10,500	36.47
18-Nov-09	36.62	36.62	36.10	36.58	10,500	36.58
17-Nov-09	36.30	36.53	36.30	36.52	11,700	36.52
16-Nov-09	35.86	36.44	35.86	36.36	4,100	36.36
13-Nov-09	35.57	35.74	35.44	35.52	24,200	35.52
12-Nov-09	35.70	35.94	35.40	35.40	24,200	35.40
11-Nov-09	35.74	35.91	35.45	35.65	30,000	35.65
10-Nov-09	35.74	35.74	35.49	35.60	10,400	35.60
9-Nov-09	35.61	35.70	35.48	35.66	7,800	35.66
6-Nov-09	34.83	35.34	34.80	35.29	8,600	35.29
5-Nov-09	34.37	34.97	34.37	34.97	3,000	34.97
4-Nov-09	34.42	34.66	34.16	34.16	10,400	34.16
3-Nov-09	33.74	34.28	33.74	34.28	26,700	34.28
2-Nov-09	33.93	34.12	33.72	33.89	8,300	33.89
30-Oct-09	33.99	34.20	33.55	33.62	12,900	33.62
29-Oct-09	33.58	34.04	33.55	33.98	29,700	33.98
28-Oct-09	34.60	34.60	33.41	33.45	18,500	33.45
27-Oct-09	34.79	34.92	34.72	34.73	6,600	34.73
26-Oct-09	35.21	35.57	34.72	34.72	7,200	34.72
23-Oct-09	35.73	35.86	34.99	35.13	7,300	35.13
22-Oct-09	35.32	35.80	34.99	35.72	10,500	35.72
21-Oct-09	35.85	36.19	35.35	35.43	16,800	35.43
20-Oct-09	36.46	36.56	35.94	35.95	21,300	35.95
19-Oct-09	36.54	36.64	36.37	36.48	8,400	36.48
16-Oct-09	36.56	36.64	36.37	36.37	8,700	36.37
15-Oct-09	36.38	36.79	36.38	36.79	5,800	36.79
14-Oct-09	36.07	36.53	35.92	36.44	12,200	36.44
13-Oct-09	35.81	35.92	35.70	35.77	4,300	35.77
12-Oct-09	35.88	36.00	35.80	35.95	8,400	35.95
9-Oct-09	35.58	35.77	35.45	35.73	21,200	35.73
8-Oct-09	35.70	35.71	35.50	35.51	11,600	35.51
7-Oct-09	35.54	35.54	35.17	35.49	6,200	35.49
6-Oct-09	35.43	35.81	35.43	35.56	25,600	35.56
5-Oct-09	34.74	35.32	34.70	35.25	7,600	35.25
2-Oct-09	34.36	34.70	34.33	34.64	14,800	34.64
1-Oct-09	35.19	35.19	34.52	34.52	19,700	34.52
30-Sep-09	35.53	35.53	34.83	35.22	4,600	35.22
29-Sep-09	35.41	35.56	35.25	35.43	5,300	35.43
28-Sep-09	34.80	35.54	34.80	35.30	10,700	35.30
25-Sep-09	34.57	34.83	34.50	34.60	8,000	34.60
24-Sep-09	34.96	34.96	34.45	34.70	8,300	34.70
23-Sep-09	35.18	35.18	34.83	34.83	8,400	34.83
22-Sep-09	35.09	35.16	34.85	35.05	13,400	35.05
21-Sep-09	34.61	34.95	34.61	34.91	1,100	34.91
18-Sep-09	34.88	34.88	34.55	34.59	9,200	34.59
18-Sep-09	$ 0.095 Dividend
17-Sep-09	34.84	34.84	34.54	34.76	25,900	34.66
16-Sep-09	34.19	34.48	34.17	34.48	15,300	34.39
15-Sep-09	34.29	34.29	34.00	34.17	5,800	34.08
14-Sep-09	33.78	34.27	33.78	34.21	5,800	34.12
11-Sep-09	34.05	34.12	33.72	33.82	13,000	33.73
10-Sep-09	33.56	33.97	33.56	33.97	7,500	33.88
9-Sep-09	33.35	33.68	33.35	33.58	5,900	33.49
8-Sep-09	33.00	33.28	32.77	33.28	22,900	33.19
4-Sep-09	32.52	33.01	32.49	32.97	24,500	32.88
3-Sep-09	32.64	32.64	32.35	32.56	2,800	32.47
2-Sep-09	32.22	32.72	32.10	32.60	10,600	32.51
1-Sep-09	32.83	33.05	32.33	32.43	5,100	32.34
31-Aug-09	32.61	32.81	32.55	32.81	3,600	32.72
28-Aug-09	32.98	32.98	32.67	32.84	26,600	32.75
27-Aug-09	33.61	33.61	32.72	33.06	7,400	32.97
26-Aug-09	33.07	33.13	32.95	33.01	7,900	32.92
25-Aug-09	33.02	33.15	32.92	32.97	16,200	32.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions