XPH - SPDR S&P Pharmaceuticals ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201845.9846.2145.1945.4745.47139,618
Jan 12, 201845.5145.9445.5145.7445.7437,500
Jan 11, 201844.7545.4244.6445.4245.4276,800
Jan 10, 201844.5644.7944.3444.7844.7848,800
Jan 09, 201844.2044.9344.1544.7944.79414,900
Jan 08, 201844.3944.3943.4844.1344.13191,700
Jan 05, 201844.5744.5744.2144.3644.3672,700
Jan 04, 201844.6944.7344.1244.4444.44106,900
Jan 03, 201844.2044.5243.9944.4044.40194,900
Jan 02, 201843.5944.2143.5744.0744.0744,900
Dec 29, 201743.9644.0543.4843.5043.5041,900
Dec 28, 201743.7943.9143.6343.8643.8658,700
Dec 27, 201743.9644.1143.6943.7343.7354,600
Dec 26, 201743.6144.0943.6143.9643.9640,400
Dec 22, 201743.7543.8843.4643.5543.5549,900
Dec 21, 201743.4843.9843.4843.7643.7673,500
Dec 20, 201743.5943.7043.3643.3843.3898,600
Dec 19, 201743.6243.8143.4443.4543.4569,500
Dec 18, 201743.8443.9743.5643.5943.59240,200
Dec 15, 201743.3743.7943.2543.7043.70331,900
Dec 15, 20170.108 Dividend
Dec 14, 201743.9944.2743.3043.3943.28373,600
Dec 13, 201743.6344.1543.6343.9743.86698,900
Dec 12, 201743.3743.9143.3743.6843.5765,800
Dec 11, 201743.1043.6543.0643.3743.2682,500
Dec 08, 201742.5943.0842.4443.0342.9240,800
Dec 07, 201741.8542.5041.8542.4342.3258,800
Dec 06, 201742.2242.4341.6041.9641.8672,900
Dec 05, 201742.4542.6642.1742.3342.2259,100
Dec 04, 201743.4543.7042.4542.4742.3680,000
Dec 01, 201742.9943.4442.3443.0842.9768,400
Nov 30, 201743.0043.1642.8743.0042.89131,700
Nov 29, 201742.5742.8942.5742.8042.6950,300
Nov 28, 201742.2442.6942.1142.5742.4690,900
Nov 27, 201742.5742.7642.0642.2142.1051,800
Nov 24, 201742.4242.6242.2842.5942.4819,900
Nov 22, 201742.1642.4842.1542.3542.2482,600
Nov 21, 201741.8042.2641.8042.1242.02119,200
Nov 20, 201741.8141.8941.4041.6841.58101,700
Nov 17, 201741.6642.0041.6341.9041.80127,400
Nov 16, 201741.2941.8841.2741.8241.72135,400
Nov 15, 201740.9241.4540.6541.2641.16116,800
Nov 14, 201741.2841.3940.9641.2141.11174,700
Nov 13, 201741.3641.6541.1441.4041.3048,100
Nov 10, 201740.8341.3940.6941.3141.2155,500
Nov 09, 201740.5040.8340.4140.7540.6573,500
Nov 08, 201740.1340.7440.1240.6140.51219,000
Nov 07, 201741.0941.0939.9440.0339.93256,800
Nov 06, 201741.2441.4741.0941.2141.1191,700
Nov 03, 201740.5041.1540.5041.0540.95174,100
Nov 02, 201740.8440.9840.3140.4540.35112,500
Nov 01, 201740.7341.1840.5840.9640.86124,900
Oct 31, 201740.5641.1240.4240.5640.46113,500
Oct 30, 201740.9541.1240.4340.6040.50113,500
Oct 27, 201740.9541.1940.7740.8240.7260,300
Oct 26, 201741.7642.0041.0041.0940.9976,100
Oct 25, 201742.3642.3641.7042.0141.9188,400
Oct 24, 201742.7242.7242.1742.4142.3070,600
Oct 23, 201743.1443.1542.5942.5942.4866,700
Oct 20, 201743.2543.4143.0943.1843.0784,800
Oct 19, 201742.6443.1642.4343.1643.0573,400
Oct 18, 201742.9442.9442.5642.7842.6741,100
Oct 17, 201742.6342.9942.4742.8842.7748,100
Oct 16, 201743.0143.4942.6442.7442.63140,500
Oct 13, 201743.2143.3242.9343.0842.97120,800
Oct 12, 201743.6443.6443.1143.1743.0642,100
Oct 11, 201743.5443.7143.4943.6043.4954,700
Oct 10, 201743.2943.4243.0543.3943.2864,000
Oct 09, 201743.7443.7443.2743.3143.2053,200
Oct 06, 201743.7443.9743.5043.6743.5686,700
Oct 05, 201743.9743.9943.5143.8343.7296,100
Oct 04, 201743.6344.1543.6343.8743.76255,200
Oct 03, 201743.6743.6743.0343.2643.15199,400
Oct 02, 201742.5943.6042.5743.5943.4851,700
Sep 29, 201742.1842.6242.0542.5542.4451,800
Sep 28, 201742.5942.7242.1142.1742.0740,400
Sep 27, 201742.1842.8642.1842.7242.61119,400
Sep 26, 201742.4842.6741.9942.0441.9455,500
Sep 25, 201742.2942.7742.2942.4942.3877,100
Sep 22, 201742.3042.4142.1242.3742.2663,500
Sep 21, 201742.1942.6542.0842.3642.2546,200
Sep 20, 201742.2542.3441.9342.2042.0976,200
Sep 19, 201742.8042.8042.0942.1642.0658,600
Sep 18, 201742.8343.1842.7042.7842.67100,400
Sep 15, 201742.7543.0642.6342.7242.6170,900
Sep 15, 20170.072 Dividend
Sep 14, 201743.2643.4943.0943.1442.96111,200
Sep 13, 201743.4743.6143.3143.3743.1946,100
Sep 12, 201743.5944.0343.5943.7343.55203,500
Sep 11, 201743.5843.7843.4643.6943.51148,800
Sep 08, 201743.0943.4443.0943.2843.1077,400
Sep 07, 201742.6643.2242.5843.0742.89126,800
Sep 06, 201742.7242.8042.2742.5542.37135,100
Sep 05, 201742.7742.9242.1842.5042.32229,900
Sep 01, 201742.9343.1342.5742.9242.74128,000
Aug 31, 201741.8642.9441.8242.9142.73119,600
Aug 30, 201741.7541.8241.4841.7241.55134,100
Aug 29, 201741.3341.7641.2741.6841.5185,300
Aug 28, 201741.2341.6041.2241.5641.3939,900
Aug 25, 201741.1841.4041.1041.1040.9345,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...