S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.75	39.02	38.65	38.98	70,843	+0.39(+1.02%)
May 30, 2017	38.93	39.04	38.54	38.59	69,760	-0.43(-1.10%)
May 26, 2017	39.05	39.32	39.01	39.02	44,192	-0.03(-0.07%)
May 25, 2017	39.07	39.13	38.91	39.05	43,406	+0.30(+0.77%)
May 24, 2017	38.81	38.88	38.57	38.75	145,412	-0.02(-0.05%)
May 23, 2017	38.47	38.83	38.44	38.77	41,936	+0.36(+0.95%)
May 22, 2017	38.52	38.70	38.33	38.40	47,853	-0.08(-0.22%)
May 19, 2017	38.55	38.79	38.46	38.49	39,623	-0.01(-0.02%)
May 18, 2017	38.68	38.78	38.18	38.50	57,179	-0.25(-0.65%)
May 17, 2017	39.26	39.39	38.69	38.75	67,209	-0.88(-2.22%)
May 16, 2017	39.90	39.90	39.54	39.63	83,841	-0.28(-0.70%)
May 15, 2017	39.80	40.10	39.80	39.91	93,643	+0.01(+0.02%)
May 12, 2017	39.76	40.05	39.58	39.90	40,825	+0.04(+0.10%)
May 11, 2017	39.30	40.11	39.26	39.86	50,476	+0.50(+1.26%)
May 10, 2017	39.00	39.42	38.62	39.37	65,717	+0.21(+0.53%)
May 09, 2017	38.85	39.35	38.81	39.16	188,206	+0.58(+1.50%)
May 08, 2017	39.15	39.15	38.53	38.58	118,055	-1.07(-2.69%)
May 05, 2017	39.53	39.67	39.17	39.65	114,623	+0.22(+0.57%)
May 04, 2017	39.10	39.53	39.10	39.42	55,302	+0.36(+0.93%)
May 03, 2017	39.78	39.78	38.95	39.06	147,670	-1.10(-2.75%)
May 02, 2017	40.41	40.50	39.86	40.16	98,662	-0.22(-0.53%)
May 01, 2017	40.34	40.47	40.18	40.38	52,404	+0.13(+0.33%)
Apr 28, 2017	40.27	40.38	40.07	40.24	76,524	-0.04(-0.09%)
Apr 27, 2017	40.16	40.30	39.85	40.28	94,798	+0.28(+0.70%)
Apr 26, 2017	39.51	40.16	39.51	40.00	75,482	+0.58(+1.47%)
Apr 25, 2017	39.36	39.55	39.22	39.42	129,325	+0.19(+0.48%)
Apr 24, 2017	39.18	39.38	39.05	39.24	128,287	+0.46(+1.19%)
Apr 21, 2017	39.15	39.15	38.63	38.77	191,220	-0.41(-1.04%)
Apr 20, 2017	39.10	39.25	38.85	39.18	47,816	+0.24(+0.62%)
Apr 19, 2017	38.90	39.29	38.70	38.94	80,358	+0.13(+0.34%)
Apr 18, 2017	39.02	39.02	38.48	38.81	69,196	-0.49(-1.24%)
Apr 17, 2017	39.40	39.40	39.17	39.29	80,013	-0.16(-0.40%)
Apr 13, 2017	39.49	39.63	39.31	39.45	52,209	-0.07(-0.19%)
Apr 12, 2017	39.64	39.72	39.30	39.52	187,487	-0.15(-0.38%)
Apr 11, 2017	39.86	39.90	39.51	39.67	114,291	-0.30(-0.75%)
Apr 10, 2017	40.11	40.45	39.97	39.97	99,270	+0.07(+0.16%)
Apr 07, 2017	39.11	40.10	39.08	39.91	86,785	+0.77(+1.96%)
Apr 06, 2017	38.79	39.22	38.77	39.14	43,248	+0.51(+1.33%)
Apr 05, 2017	38.93	39.13	38.51	38.63	56,114	-0.17(-0.43%)
Apr 04, 2017	38.87	39.09	38.65	38.80	47,278	-0.13(-0.34%)
Apr 03, 2017	39.12	39.24	38.65	38.93	277,413	-0.17(-0.43%)
Mar 31, 2017	39.24	39.41	39.09	39.09	41,951	-0.20(-0.50%)
Mar 30, 2017	39.75	39.75	39.24	39.29	90,427	-0.46(-1.15%)
Mar 29, 2017	39.44	40.03	39.44	39.75	247,043	+0.21(+0.54%)
Mar 28, 2017	39.38	39.56	39.08	39.53	58,696	+0.18(+0.45%)
Mar 27, 2017	38.09	39.40	38.01	39.36	165,421	+1.00(+2.61%)
Mar 24, 2017	38.25	38.50	38.20	38.36	102,713	+0.10(+0.26%)
Mar 23, 2017	38.10	38.64	38.10	38.26	65,168	+0.02(+0.05%)
Mar 22, 2017	38.28	38.31	37.85	38.24	183,443	+0.04(+0.10%)
Mar 21, 2017	39.08	39.13	37.94	38.20	617,610	-0.82(-2.10%)
Mar 20, 2017	38.73	39.12	38.73	39.02	143,403	+0.58(+1.50%)
Mar 17, 2017	38.51	38.70	38.14	38.44	92,574	-0.58(-1.49%)
Mar 16, 2017	39.34	39.34	38.80	39.02	67,444	-0.23(-0.59%)
Mar 15, 2017	38.63	39.38	38.57	39.26	162,462	+0.72(+1.87%)
Mar 14, 2017	38.79	38.79	38.36	38.54	139,162	-0.36(-0.91%)
Mar 13, 2017	38.85	39.00	38.68	38.89	63,185	+0.04(+0.10%)
Mar 10, 2017	38.98	39.01	38.58	38.85	100,304	+0.06(+0.14%)
Mar 09, 2017	38.82	38.95	38.52	38.80	141,551	-0.03(-0.07%)
Mar 08, 2017	38.53	39.20	38.53	38.83	206,899	+0.37(+0.97%)
Mar 07, 2017	38.47	38.70	38.00	38.45	312,587	-0.39(-1.01%)
Mar 06, 2017	39.33	39.49	38.71	38.85	138,808	-0.62(-1.56%)
Mar 03, 2017	39.46	39.92	39.35	39.46	92,437	-0.05(-0.12%)
Mar 02, 2017	39.37	39.99	39.35	39.51	384,136	+0.11(+0.28%)