S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.08	40.34	40.00	40.29	946,154	+0.42(+1.04%)
May 27, 2016	39.96	39.87	39.87	39.87	821,040	+0.56(+1.44%)
May 26, 2016	39.24	39.41	38.93	39.31	68,154	+0.09(+0.24%)
May 25, 2016	39.15	39.46	39.03	39.21	365,441	+0.09(+0.24%)
May 24, 2016	38.59	39.18	38.54	39.12	76,144	+0.74(+1.93%)
May 23, 2016	38.45	38.73	38.24	38.38	63,613	+0.03(+0.07%)
May 20, 2016	37.50	38.41	37.50	38.35	76,989	+0.97(+2.60%)
May 19, 2016	37.67	38.09	36.93	37.38	712,040	-0.53(-1.39%)
May 18, 2016	37.47	38.15	37.47	37.91	157,347	+0.32(+0.86%)
May 17, 2016	37.28	37.98	37.24	37.59	155,492	+0.08(+0.22%)
May 16, 2016	36.51	37.59	36.51	37.50	128,953	+1.03(+2.82%)
May 13, 2016	36.14	36.86	36.03	36.48	164,444	+0.35(+0.97%)
May 12, 2016	37.00	37.00	35.80	36.12	129,871	-0.59(-1.61%)
May 11, 2016	37.37	37.60	36.70	36.72	106,293	-0.74(-1.98%)
May 10, 2016	37.24	37.46	36.82	37.46	250,296	+0.44(+1.17%)
May 09, 2016	36.17	37.25	36.17	37.02	125,970	+1.03(+2.85%)
May 06, 2016	36.68	36.85	35.40	36.00	336,638	-1.47(-3.92%)
May 05, 2016	37.89	37.92	37.25	37.47	424,716	-0.35(-0.93%)
May 04, 2016	38.64	38.72	37.55	37.82	192,417	-1.35(-3.45%)
May 03, 2016	39.14	39.71	38.85	39.17	350,262	+0.06(+0.14%)
May 02, 2016	39.24	39.34	38.59	39.11	128,104	-0.02(-0.05%)
Apr 29, 2016	39.68	39.70	38.72	39.13	184,206	-0.59(-1.49%)
Apr 28, 2016	39.88	40.27	39.54	39.72	99,592	-0.24(-0.60%)
Apr 27, 2016	40.25	40.33	39.78	39.96	85,265	-0.37(-0.92%)
Apr 26, 2016	40.59	40.59	39.71	40.33	148,494	-0.19(-0.48%)
Apr 25, 2016	41.31	41.50	40.49	40.53	107,468	-1.18(-2.84%)
Apr 22, 2016	41.47	41.95	41.20	41.71	96,966	+0.22(+0.54%)
Apr 21, 2016	40.27	41.60	40.23	41.49	192,224	+1.20(+2.99%)
Apr 20, 2016	40.45	40.58	39.91	40.29	153,856	-0.04(-0.09%)
Apr 19, 2016	40.52	40.86	40.02	40.33	262,557	-0.01(-0.02%)
Apr 18, 2016	39.50	40.51	39.48	40.33	152,272	+0.51(+1.28%)
Apr 15, 2016	39.95	40.25	39.56	39.83	163,150	-0.46(-1.15%)
Apr 14, 2016	40.27	40.46	39.92	40.29	82,254	+0.04(+0.09%)
Apr 13, 2016	39.61	40.31	39.34	40.25	437,547	+0.90(+2.28%)
Apr 12, 2016	39.49	39.73	39.03	39.35	171,397	-0.56(-1.41%)
Apr 11, 2016	40.79	40.79	39.74	39.92	126,742	-0.70(-1.73%)
Apr 08, 2016	41.40	41.50	40.40	40.62	376,132	-0.38(-0.93%)
Apr 07, 2016	39.45	41.27	39.41	41.00	600,811	+1.37(+3.46%)
Apr 06, 2016	38.01	39.66	38.01	39.63	389,429	+1.68(+4.44%)
Apr 05, 2016	37.95	38.20	37.77	37.95	569,728	-0.47(-1.23%)
Apr 04, 2016	37.99	38.84	37.89	38.42	156,738	+0.53(+1.39%)
Apr 01, 2016	36.98	38.00	36.79	37.89	171,258	+0.65(+1.74%)
Mar 31, 2016	36.88	37.69	36.47	37.24	78,431	+0.37(+1.01%)
Mar 30, 2016	37.32	37.59	36.78	36.87	136,789	-0.20(-0.53%)
Mar 29, 2016	35.76	37.09	35.48	37.07	260,190	+1.21(+3.37%)
Mar 28, 2016	36.50	36.62	35.61	35.86	298,004	-0.60(-1.64%)
Mar 24, 2016	36.24	36.46	36.46	36.46	78,981	-0.18(-0.48%)
Mar 23, 2016	37.20	37.62	36.58	36.63	172,851	-0.68(-1.84%)
Mar 22, 2016	35.86	37.51	35.86	37.32	1,259,294	+1.46(+4.08%)
Mar 21, 2016	35.38	36.34	35.38	35.86	172,650	+0.44(+1.23%)
Mar 18, 2016	35.10	35.56	34.62	35.42	264,546	+0.44(+1.26%)
Mar 17, 2016	36.00	36.01	34.51	34.98	512,199	-1.04(-2.88%)
Mar 16, 2016	36.51	36.75	35.54	36.01	187,480	-0.56(-1.54%)
Mar 15, 2016	38.55	38.55	36.50	36.58	246,419	-2.40(-6.17%)
Mar 14, 2016	39.12	39.20	38.72	38.98	126,887	-0.24(-0.61%)
Mar 11, 2016	38.19	39.25	38.04	39.22	241,506	+1.40(+3.69%)
Mar 10, 2016	38.14	38.56	37.40	37.83	72,940	-0.10(-0.27%)
Mar 09, 2016	38.06	38.23	37.56	37.93	143,893	+0.03(+0.07%)
Mar 08, 2016	38.90	38.93	37.84	37.90	170,583	-1.17(-2.98%)
Mar 07, 2016	38.00	39.36	37.92	39.07	174,745	+0.80(+2.10%)
Mar 04, 2016	38.62	38.69	38.08	38.26	158,023	-0.32(-0.84%)
Mar 03, 2016	38.83	38.94	38.22	38.59	283,695	-0.27(-0.69%)
Mar 02, 2016	38.16	38.87	38.15	38.85	632,164	+0.65(+1.69%)