S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.86	54.44	53.76	53.93	519,656	+0.06(+0.10%)
May 28, 2015	53.63	53.91	53.41	53.87	107,495	+0.15(+0.28%)
May 27, 2015	53.12	53.76	53.02	53.72	168,565	+0.82(+1.54%)
May 26, 2015	53.45	53.45	52.69	52.91	166,320	-0.54(-1.01%)
May 22, 2015	53.46	53.44	53.44	53.44	192,688	+0.11(+0.20%)
May 21, 2015	53.23	53.43	53.10	53.33	63,321	+0.03(+0.05%)
May 20, 2015	53.07	53.46	52.81	53.31	80,302	+0.30(+0.56%)
May 19, 2015	52.97	53.27	52.77	53.01	119,489	+0.15(+0.29%)
May 18, 2015	52.31	52.93	52.25	52.86	166,605	+0.43(+0.82%)
May 15, 2015	52.38	52.51	52.14	52.43	94,707	+0.15(+0.29%)
May 14, 2015	52.05	52.35	51.52	52.28	69,741	+0.57(+1.11%)
May 13, 2015	52.08	52.32	51.53	51.71	75,056	-0.25(-0.48%)
May 12, 2015	52.00	52.06	51.46	51.95	86,704	-0.48(-0.91%)
May 11, 2015	54.88	54.88	52.07	52.43	151,884	+0.40(+0.77%)
May 08, 2015	51.56	52.57	51.56	52.03	171,268	+0.66(+1.29%)
May 07, 2015	51.03	51.57	50.76	51.37	208,799	+0.14(+0.27%)
May 06, 2015	51.79	51.79	50.83	51.23	160,154	-0.23(-0.44%)
May 05, 2015	52.27	52.38	51.28	51.46	138,832	-0.93(-1.78%)
May 04, 2015	52.32	52.93	52.14	52.39	300,784	+0.26(+0.50%)
May 01, 2015	51.32	52.18	51.32	52.13	229,024	+1.25(+2.46%)
Apr 30, 2015	52.59	52.59	50.56	50.88	979,825	-1.90(-3.60%)
Apr 29, 2015	53.08	53.63	52.44	52.78	302,298	-0.54(-1.02%)
Apr 28, 2015	53.56	53.92	52.12	53.32	247,461	-0.09(-0.16%)
Apr 27, 2015	55.96	55.96	53.32	53.41	452,136	-2.69(-4.79%)
Apr 24, 2015	56.40	56.40	55.97	56.09	357,756	-0.80(-1.41%)
Apr 23, 2015	56.42	57.00	56.14	56.90	86,527	+0.36(+0.64%)
Apr 22, 2015	56.78	56.88	56.18	56.54	93,223	+0.00(+0.01%)
Apr 21, 2015	56.84	56.87	56.48	56.53	113,586	+0.26(+0.45%)
Apr 20, 2015	56.55	56.61	55.87	56.28	189,908	+0.14(+0.25%)
Apr 17, 2015	56.40	56.62	55.56	56.13	239,071	-0.68(-1.19%)
Apr 16, 2015	56.56	56.84	56.56	56.81	134,644	-0.08(-0.14%)
Apr 15, 2015	56.60	57.19	56.57	56.89	349,611	+0.59(+1.05%)
Apr 14, 2015	56.24	56.36	55.79	56.30	68,671	+0.03(+0.06%)
Apr 13, 2015	56.17	56.70	56.11	56.27	200,178	+0.17(+0.30%)
Apr 10, 2015	55.55	56.22	55.43	56.10	176,115	+0.61(+1.09%)
Apr 09, 2015	55.34	55.96	54.97	55.49	363,110	+0.18(+0.33%)
Apr 08, 2015	53.66	55.42	53.66	55.31	140,669	+1.80(+3.36%)
Apr 07, 2015	52.96	54.02	52.96	53.51	153,373	+0.35(+0.66%)
Apr 06, 2015	52.85	53.37	52.85	53.16	182,350	-0.03(-0.07%)
Apr 02, 2015	53.35	53.20	53.20	53.20	376,156	-0.07(-0.13%)
Apr 01, 2015	53.44	53.49	52.29	53.27	199,275	-0.33(-0.61%)
Mar 31, 2015	54.32	54.32	53.56	53.59	164,146	-0.64(-1.18%)
Mar 30, 2015	53.97	54.23	53.49	54.23	173,373	+0.69(+1.28%)
Mar 27, 2015	52.96	53.62	52.96	53.54	111,493	+0.63(+1.20%)
Mar 26, 2015	52.26	53.58	52.05	52.91	365,298	-0.10(-0.20%)
Mar 25, 2015	55.21	55.51	52.93	53.01	377,885	-2.20(-3.98%)
Mar 24, 2015	55.72	56.05	55.14	55.21	153,733	-0.46(-0.82%)
Mar 23, 2015	56.33	56.33	55.63	55.66	198,703	-0.74(-1.31%)
Mar 20, 2015	57.51	57.51	56.22	56.40	593,172	-0.51(-0.90%)
Mar 19, 2015	56.35	56.91	55.92	56.91	486,603	+0.60(+1.06%)
Mar 18, 2015	55.58	56.50	55.42	56.32	265,472	+0.67(+1.21%)
Mar 17, 2015	55.15	55.65	54.93	55.65	186,700	+0.36(+0.65%)
Mar 16, 2015	55.01	55.33	54.99	55.29	178,927	+0.73(+1.33%)
Mar 13, 2015	54.65	55.01	54.15	54.56	442,422	-0.12(-0.22%)
Mar 12, 2015	54.45	54.71	54.02	54.68	200,801	+0.68(+1.25%)
Mar 11, 2015	53.45	54.07	53.24	54.00	134,779	+0.76(+1.43%)
Mar 10, 2015	53.43	53.65	52.85	53.24	251,005	-0.70(-1.29%)
Mar 09, 2015	53.67	53.97	53.24	53.94	224,420	+0.28(+0.52%)
Mar 06, 2015	54.27	54.27	53.49	53.66	211,503	-0.64(-1.17%)
Mar 05, 2015	54.53	54.84	54.19	54.29	269,037	+0.12(+0.22%)
Mar 04, 2015	53.56	54.19	53.20	54.18	196,181	+0.42(+0.78%)
Mar 03, 2015	54.09	54.09	53.25	53.76	1,020,681	-0.39(-0.71%)