XPH Historical Prices | SPDR S&P Pharmaceuticals ETF Stock

Dow

0.80% Nasdaq

0.97%

SPDR S&P Pharmaceuticals (XPH)

-NYSEArca

69.07 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	68.91	69.13	68.52	69.07	29,600	69.07
May 16, 2013	69.18	69.30	68.62	68.79	19,500	68.79
May 15, 2013	69.41	69.77	69.20	69.38	52,300	69.38
May 14, 2013	68.26	69.40	68.26	69.33	19,700	69.33
May 13, 2013	67.48	68.37	67.28	68.30	31,700	68.30
May 10, 2013	65.66	67.84	65.66	67.52	26,700	67.52
May 9, 2013	65.43	66.09	65.37	65.80	310,000	65.80
May 8, 2013	65.38	65.82	65.17	65.54	15,200	65.54
May 7, 2013	65.51	65.72	65.26	65.72	5,900	65.72
May 6, 2013	65.80	65.96	65.56	65.69	18,900	65.69
May 3, 2013	65.97	66.19	65.76	65.76	18,700	65.76
May 2, 2013	65.17	65.47	64.80	65.46	32,000	65.46
May 1, 2013	65.89	65.89	64.50	64.55	101,100	64.55
Apr 30, 2013	66.04	66.12	65.60	66.09	22,900	66.09
Apr 29, 2013	65.81	66.13	65.75	65.96	37,200	65.96
Apr 26, 2013	65.35	65.73	65.35	65.64	17,700	65.64
Apr 25, 2013	65.22	65.70	64.81	65.49	13,900	65.49
Apr 24, 2013	65.79	65.79	65.02	65.02	18,000	65.02
Apr 23, 2013	65.31	65.84	65.00	65.68	18,600	65.68
Apr 22, 2013	64.75	65.19	64.36	65.05	27,600	65.05
Apr 19, 2013	64.10	64.57	64.10	64.57	27,200	64.57
Apr 18, 2013	64.14	64.14	63.57	63.80	26,100	63.80
Apr 17, 2013	63.64	64.21	63.25	64.05	12,400	64.05
Apr 16, 2013	63.42	64.01	63.31	63.97	24,100	63.97
Apr 15, 2013	64.29	64.34	63.01	63.12	19,300	63.12
Apr 12, 2013	64.17	64.53	63.96	64.53	22,300	64.53
Apr 11, 2013	63.87	64.43	63.86	64.27	13,200	64.27
Apr 10, 2013	63.35	63.86	63.35	63.86	11,100	63.86
Apr 9, 2013	63.17	63.39	63.04	63.04	17,700	63.04
Apr 8, 2013	63.13	63.13	62.43	63.05	19,000	63.05
Apr 5, 2013	62.83	63.13	62.52	63.10	18,000	63.10
Apr 4, 2013	63.02	63.30	62.73	63.16	10,500	63.16
Apr 3, 2013	63.52	63.69	62.77	62.97	29,100	62.97
Apr 2, 2013	63.03	63.63	63.03	63.37	19,000	63.37
Apr 1, 2013	63.32	63.32	62.55	62.80	41,700	62.80
Mar 28, 2013	62.98	63.28	62.87	63.18	10,300	63.18
Mar 27, 2013	62.36	62.84	62.32	62.77	11,100	62.77
Mar 26, 2013	62.77	62.98	62.50	62.79	19,100	62.79
Mar 25, 2013	62.86	63.00	62.36	62.62	22,400	62.62
Mar 22, 2013	62.96	62.96	62.54	62.69	24,500	62.69
Mar 21, 2013	62.78	63.10	62.70	62.82	101,400	62.82
Mar 20, 2013	62.44	62.90	62.38	62.85	30,200	62.85
Mar 19, 2013	62.40	62.46	61.87	62.20	18,100	62.20
Mar 18, 2013	62.11	62.45	61.54	62.21	16,600	62.21
Mar 15, 2013	62.61	62.67	62.35	62.57	15,800	62.57
Mar 15, 2013	0.067 Dividend
Mar 14, 2013	62.64	62.74	62.47	62.73	19,300	62.66
Mar 13, 2013	62.75	62.75	62.50	62.54	24,900	62.47
Mar 12, 2013	62.81	62.83	62.51	62.74	15,300	62.67
Mar 11, 2013	62.26	62.62	62.26	62.54	52,300	62.47
Mar 8, 2013	62.26	62.30	61.94	62.26	15,000	62.19
Mar 7, 2013	61.87	62.12	61.85	61.92	27,500	61.85
Mar 6, 2013	61.77	62.00	61.54	61.85	19,300	61.78
Mar 5, 2013	61.94	61.98	61.39	61.53	55,000	61.46
Mar 4, 2013	61.00	61.86	61.00	61.86	40,800	61.79
Mar 1, 2013	61.09	61.29	60.75	61.15	16,800	61.08
Feb 28, 2013	61.10	61.62	61.08	61.35	11,700	61.28
Feb 27, 2013	60.47	61.46	60.33	61.08	11,200	61.01
Feb 26, 2013	60.84	60.84	60.11	60.31	9,900	60.25
Feb 25, 2013	61.25	61.46	60.63	60.63	24,300	60.57
Feb 22, 2013	60.80	60.98	60.55	60.98	21,500	60.91
Feb 21, 2013	60.99	61.24	60.46	60.83	55,000	60.77
Feb 20, 2013	61.74	61.81	61.17	61.17	15,100	61.10
Feb 19, 2013	61.36	61.68	61.22	61.68	26,700	61.61
Feb 15, 2013	60.99	61.37	60.92	61.10	16,400	61.03
Feb 14, 2013	60.50	60.99	60.25	60.88	11,800	60.81
Feb 13, 2013	60.84	60.92	60.56	60.75	16,600	60.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XPH

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P Pharmaceuticals (XPH)