S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.69	40.84	40.41	40.70	239,546	+0.01(+0.02%)
May 29, 2014	40.61	40.69	40.45	40.69	97,925	+0.23(+0.56%)
May 28, 2014	40.56	40.67	40.32	40.46	306,630	-0.09(-0.23%)
May 27, 2014	40.63	40.68	40.36	40.56	580,854	+0.42(+1.05%)
May 23, 2014	39.75	40.14	40.14	40.14	845,704	+0.33(+0.83%)
May 22, 2014	39.30	40.02	39.29	39.81	62,167	+0.51(+1.31%)
May 21, 2014	39.24	39.56	39.07	39.29	66,052	+0.15(+0.39%)
May 20, 2014	39.45	39.45	38.86	39.14	77,490	-0.29(-0.74%)
May 19, 2014	38.99	39.51	38.93	39.43	169,065	+0.40(+1.02%)
May 16, 2014	38.95	39.07	38.71	39.03	121,734	+0.06(+0.15%)
May 15, 2014	38.89	38.98	38.44	38.98	70,179	-0.05(-0.13%)
May 14, 2014	39.06	39.35	38.80	39.03	87,969	-0.14(-0.36%)
May 13, 2014	39.35	39.51	39.01	39.17	105,421	-0.02(-0.04%)
May 12, 2014	38.85	39.34	38.85	39.18	75,996	+0.46(+1.18%)
May 09, 2014	38.87	38.87	38.02	38.73	185,653	-0.01(-0.03%)
May 08, 2014	39.22	39.67	38.64	38.74	116,517	-0.52(-1.32%)
May 07, 2014	39.38	39.44	38.61	39.26	122,191	-0.14(-0.36%)
May 06, 2014	39.69	39.89	39.33	39.40	89,185	-0.27(-0.67%)
May 05, 2014	39.64	39.68	38.77	39.67	246,521	+0.24(+0.60%)
May 02, 2014	39.49	39.59	39.13	39.43	65,544	-0.07(-0.18%)
May 01, 2014	39.38	39.90	39.11	39.50	204,234	+0.12(+0.29%)
Apr 30, 2014	38.84	39.40	38.41	39.38	200,324	+0.39(+1.01%)
Apr 29, 2014	38.73	39.07	38.41	38.99	100,764	+0.44(+1.15%)
Apr 28, 2014	38.96	39.12	37.92	38.55	183,346	-0.18(-0.46%)
Apr 25, 2014	38.92	38.96	38.51	38.72	116,006	-0.22(-0.56%)
Apr 24, 2014	39.03	39.08	38.23	38.94	86,526	+0.14(+0.36%)
Apr 23, 2014	39.42	39.42	38.55	38.80	217,445	-0.38(-0.97%)
Apr 22, 2014	38.49	39.47	38.49	39.18	289,286	+1.20(+3.17%)
Apr 21, 2014	37.18	37.97	37.09	37.97	196,300	+0.92(+2.47%)
Apr 17, 2014	37.17	37.06	37.06	37.06	245,731	-0.09(-0.23%)
Apr 16, 2014	36.77	37.17	36.34	37.14	248,954	+0.85(+2.33%)
Apr 15, 2014	36.12	36.51	35.05	36.30	500,135	+0.35(+0.98%)
Apr 14, 2014	36.10	36.69	35.41	35.94	457,575	-0.08(-0.23%)
Apr 11, 2014	36.37	36.97	35.94	36.03	340,906	-0.75(-2.04%)
Apr 10, 2014	38.29	38.29	36.53	36.78	389,673	-1.49(-3.89%)
Apr 09, 2014	37.16	38.29	37.16	38.27	340,247	+1.33(+3.59%)
Apr 08, 2014	36.84	37.04	36.12	36.94	714,186	+0.16(+0.45%)
Apr 07, 2014	37.20	37.87	36.37	36.77	1,001,336	-0.42(-1.12%)
Apr 04, 2014	38.59	38.90	37.06	37.19	283,130	-1.12(-2.93%)
Apr 03, 2014	38.94	38.94	38.00	38.31	153,355	-0.62(-1.60%)
Apr 02, 2014	39.01	39.14	38.70	38.94	189,981	+0.15(+0.39%)
Apr 01, 2014	38.48	39.12	38.43	38.78	333,770	+0.31(+0.80%)
Mar 31, 2014	37.74	38.50	37.74	38.48	291,529	+0.90(+2.41%)
Mar 28, 2014	38.18	38.66	37.46	37.57	346,855	-0.53(-1.40%)
Mar 27, 2014	37.96	38.40	37.28	38.11	396,417	+0.15(+0.39%)
Mar 26, 2014	38.44	38.83	37.95	37.96	760,870	-0.32(-0.83%)
Mar 25, 2014	38.54	39.11	38.02	38.27	952,908	-0.04(-0.11%)
Mar 24, 2014	39.60	39.66	37.82	38.32	689,253	-1.31(-3.31%)
Mar 21, 2014	41.05	41.05	39.62	39.63	331,841	-1.07(-2.64%)
Mar 20, 2014	40.79	40.79	40.38	40.70	124,878	-0.06(-0.14%)
Mar 19, 2014	41.16	41.16	40.45	40.76	247,247	-0.27(-0.67%)
Mar 18, 2014	40.34	41.03	40.26	41.03	236,749	+0.85(+2.10%)
Mar 17, 2014	40.15	40.47	40.11	40.19	167,407	+0.14(+0.35%)
Mar 14, 2014	39.69	40.17	39.56	40.05	168,703	+0.33(+0.84%)
Mar 13, 2014	40.32	40.49	39.60	39.72	204,439	-0.49(-1.21%)
Mar 12, 2014	40.25	40.31	39.75	40.20	246,977	-0.02(-0.04%)
Mar 11, 2014	40.50	40.88	40.14	40.22	137,827	-0.23(-0.56%)
Mar 10, 2014	40.72	40.72	40.00	40.45	167,421	-0.30(-0.74%)
Mar 07, 2014	41.01	41.11	40.09	40.75	219,629	-0.06(-0.14%)
Mar 06, 2014	42.19	42.19	40.76	40.80	373,880	-1.24(-2.95%)
Mar 05, 2014	41.87	42.05	41.52	42.04	935,209	+0.29(+0.70%)
Mar 04, 2014	41.39	41.84	41.32	41.75	253,898	+0.98(+2.40%)