S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	39.41	39.45	38.76	38.93	286,931	-0.85(-2.13%)
Feb 27, 2017	39.22	39.88	39.18	39.77	204,405	+0.47(+1.18%)
Feb 24, 2017	39.17	39.38	38.99	39.31	154,233	+0.11(+0.28%)
Feb 23, 2017	39.07	39.36	38.86	39.20	419,274	+0.24(+0.62%)
Feb 22, 2017	39.19	39.40	38.95	38.95	318,671	-0.18(-0.45%)
Feb 21, 2017	39.31	39.45	38.96	39.13	217,387	-0.10(-0.26%)
Feb 17, 2017		39.23	39.23	39.23	0	+0.10(+0.26%)
Feb 16, 2017	39.55	39.64	38.68	39.13	159,329	-0.44(-1.10%)
Feb 15, 2017	38.66	39.63	38.55	39.57	355,096	+0.85(+2.19%)
Feb 14, 2017	38.03	38.82	37.89	38.72	455,576	+0.64(+1.69%)
Feb 13, 2017	38.08	38.29	38.04	38.08	178,898	+0.13(+0.34%)
Feb 10, 2017	37.97	38.11	37.75	37.95	108,633	+0.00(+0.00%)
Feb 09, 2017	37.54	38.10	37.62	37.95	298,889	+0.41(+1.09%)
Feb 08, 2017	37.20	37.67	36.90	37.54	184,972	+0.32(+0.85%)
Feb 07, 2017	37.72	37.75	37.11	37.22	126,122	-0.35(-0.94%)
Feb 06, 2017	37.37	37.64	37.27	37.58	179,849	+0.16(+0.42%)
Feb 03, 2017	37.18	37.44	36.86	37.42	250,192	+0.53(+1.44%)
Feb 02, 2017	36.44	36.99	36.21	36.89	269,359	+0.36(+0.99%)
Feb 01, 2017	36.21	36.55	36.05	36.53	300,939	+0.42(+1.16%)
Jan 31, 2017	34.76	36.12	34.57	36.11	329,256	+1.14(+3.25%)
Jan 30, 2017	35.21	35.37	34.77	34.97	317,794	-0.41(-1.16%)
Jan 27, 2017	35.29	35.56	35.27	35.38	210,570	+0.22(+0.64%)
Jan 26, 2017	35.46	35.54	35.15	35.16	174,153	-0.33(-0.94%)
Jan 25, 2017	35.43	35.51	35.21	35.49	256,183	+0.35(+1.01%)
Jan 24, 2017	35.50	35.50	34.87	35.14	223,781	-0.26(-0.74%)
Jan 23, 2017	35.59	35.73	35.25	35.40	387,784	-0.30(-0.83%)
Jan 20, 2017	36.01	36.06	35.60	35.70	1,112,186	-0.36(-1.01%)
Jan 19, 2017	36.49	36.54	36.05	36.06	142,415	-0.39(-1.07%)
Jan 18, 2017	36.44	36.65	35.99	36.45	381,194	+0.21(+0.59%)
Jan 17, 2017	36.72	36.72	36.02	36.24	292,835	-0.68(-1.84%)
Jan 13, 2017		36.92	36.92	36.92	0	+0.09(+0.25%)
Jan 12, 2017	36.41	36.95	36.26	36.82	838,882	+0.16(+0.43%)
Jan 11, 2017	37.87	37.87	36.16	36.67	827,869	-1.11(-2.93%)
Jan 10, 2017	38.12	38.23	37.63	37.77	139,855	-0.23(-0.61%)
Jan 09, 2017	38.07	38.27	37.84	38.01	163,752	+0.04(+0.11%)
Jan 06, 2017	38.19	38.32	37.88	37.96	154,425	-0.15(-0.38%)
Jan 05, 2017	38.13	38.33	37.75	38.11	246,411	-0.11(-0.29%)
Jan 04, 2017	37.44	38.33	37.44	38.22	531,166	+0.90(+2.42%)
Jan 03, 2017	36.75	37.32	36.59	37.32	489,584	+0.95(+2.61%)
Dec 30, 2016		36.37	36.37	36.37	0	+0.33(+0.90%)
Dec 29, 2016	36.08	36.23	35.89	36.04	136,378	-0.33(-0.90%)
Dec 28, 2016	37.03	37.03	36.30	36.37	172,210	-0.62(-1.68%)
Dec 27, 2016	37.26	37.55	36.99	36.99	118,055	-0.23(-0.62%)
Dec 23, 2016		37.22	37.22	37.22	0	+0.85(+2.33%)
Dec 22, 2016	36.71	36.73	36.24	36.38	252,774	-0.25(-0.69%)
Dec 21, 2016	36.94	37.11	36.63	36.63	224,761	-0.32(-0.86%)
Dec 20, 2016	37.11	37.27	36.80	36.95	258,921	-0.10(-0.28%)
Dec 19, 2016	37.07	37.56	36.92	37.05	233,544	-0.05(-0.13%)
Dec 16, 2016	36.86	37.33	36.85	37.09	369,907	+0.54(+1.48%)
Dec 15, 2016	36.37	36.60	36.30	36.55	242,432	+0.32(+0.87%)
Dec 14, 2016	36.40	36.71	35.95	36.24	525,204	-0.22(-0.61%)
Dec 13, 2016	36.16	36.54	36.16	36.46	425,594	+0.60(+1.68%)
Dec 12, 2016	35.97	36.07	35.79	35.86	307,639	-0.13(-0.36%)
Dec 09, 2016	35.69	36.34	35.69	35.99	502,748	+0.48(+1.36%)
Dec 08, 2016	35.39	35.55	34.95	35.50	349,389	-0.27(-0.75%)
Dec 07, 2016	36.12	36.12	35.13	35.77	1,164,399	-0.73(-2.01%)
Dec 06, 2016	36.40	36.52	35.86	36.51	304,385	+0.27(+0.76%)
Dec 05, 2016	36.38	36.59	36.01	36.23	189,685	+0.11(+0.30%)
Dec 02, 2016	35.80	36.33	35.64	36.13	268,153	+0.28(+0.78%)