S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	42.61	42.77	42.77	42.77	236,657	+0.28(+0.66%)
Aug 28, 2014	42.38	42.59	42.32	42.49	122,525	+0.02(+0.04%)
Aug 27, 2014	42.62	42.62	42.37	42.47	72,503	-0.03(-0.07%)
Aug 26, 2014	42.21	42.51	42.16	42.50	95,112	+0.42(+1.00%)
Aug 25, 2014	41.88	42.18	41.78	42.08	128,159	+0.46(+1.11%)
Aug 22, 2014	41.36	41.69	41.21	41.62	53,668	+0.24(+0.59%)
Aug 21, 2014	41.56	41.59	41.27	41.37	86,120	-0.11(-0.26%)
Aug 20, 2014	41.61	41.61	41.24	41.48	260,675	-0.14(-0.33%)
Aug 19, 2014	41.16	41.62	40.89	41.62	220,568	+0.66(+1.62%)
Aug 18, 2014	40.75	40.99	40.67	40.95	52,081	+0.56(+1.39%)
Aug 15, 2014	40.41	40.70	40.05	40.40	331,840	+0.12(+0.30%)
Aug 14, 2014	39.92	40.28	39.86	40.28	61,105	+0.42(+1.04%)
Aug 13, 2014	39.45	39.87	39.45	39.86	173,226	+0.58(+1.47%)
Aug 12, 2014	39.44	39.49	39.21	39.28	205,263	-0.23(-0.57%)
Aug 11, 2014	39.52	39.86	39.37	39.51	156,507	+0.14(+0.37%)
Aug 08, 2014	39.13	39.38	38.83	39.37	191,418	+0.33(+0.83%)
Aug 07, 2014	39.66	39.70	38.95	39.04	144,035	-0.28(-0.72%)
Aug 06, 2014	39.10	39.51	39.10	39.33	94,116	-0.05(-0.12%)
Aug 05, 2014	39.26	39.70	39.07	39.37	92,588	-0.10(-0.26%)
Aug 04, 2014	39.60	39.60	39.06	39.47	149,952	+0.05(+0.13%)
Aug 01, 2014	39.04	39.58	38.19	39.42	237,991	+0.28(+0.72%)
Jul 31, 2014	39.82	39.89	39.14	39.14	283,464	-0.97(-2.42%)
Jul 30, 2014	39.96	40.19	39.81	40.12	85,505	+0.49(+1.23%)
Jul 29, 2014	39.77	39.84	39.48	39.63	307,531	-0.17(-0.43%)
Jul 28, 2014	40.43	40.44	39.72	39.80	280,910	-0.88(-2.17%)
Jul 25, 2014	40.95	40.95	40.61	40.69	140,609	-0.37(-0.89%)
Jul 24, 2014	41.28	41.33	40.99	41.05	180,897	-0.17(-0.42%)
Jul 23, 2014	41.54	41.55	41.16	41.23	88,440	-0.02(-0.06%)
Jul 22, 2014	41.21	41.63	41.21	41.25	325,574	+0.23(+0.56%)
Jul 21, 2014	40.99	41.12	40.62	41.02	395,549	-0.05(-0.13%)
Jul 18, 2014	40.53	41.16	40.43	41.07	519,743	+0.63(+1.56%)
Jul 17, 2014	41.00	41.26	40.31	40.44	469,299	-0.72(-1.74%)
Jul 16, 2014	41.95	41.98	41.09	41.16	161,124	-0.67(-1.61%)
Jul 15, 2014	42.63	42.66	41.68	41.84	195,512	-0.73(-1.72%)
Jul 14, 2014	42.39	42.67	42.08	42.57	184,155	+0.55(+1.31%)
Jul 11, 2014	42.02	42.12	41.57	42.02	419,209	-0.04(-0.09%)
Jul 10, 2014	41.57	42.16	41.22	42.05	203,938	+0.04(+0.10%)
Jul 09, 2014	41.98	42.03	41.44	42.01	125,683	+0.21(+0.49%)
Jul 08, 2014	42.75	42.75	41.42	41.81	310,692	-0.95(-2.21%)
Jul 07, 2014	43.68	43.83	42.69	42.75	315,274	-1.04(-2.37%)
Jul 03, 2014	43.94	43.79	43.79	43.79	170,568	+0.16(+0.38%)
Jul 02, 2014	43.66	43.71	43.41	43.63	185,800	+0.16(+0.37%)
Jul 01, 2014	42.91	43.58	42.91	43.47	601,118	+0.74(+1.74%)
Jun 30, 2014	42.56	42.74	42.37	42.72	319,857	+0.11(+0.25%)
Jun 27, 2014	42.43	42.63	42.33	42.61	132,355	+0.13(+0.31%)
Jun 26, 2014	42.57	42.67	42.26	42.48	121,973	-0.07(-0.16%)
Jun 25, 2014	42.22	42.61	42.20	42.55	127,763	+0.31(+0.74%)
Jun 24, 2014	42.47	42.77	42.16	42.24	209,826	-0.14(-0.32%)
Jun 23, 2014	42.41	42.65	42.29	42.37	227,203	-0.09(-0.21%)
Jun 20, 2014	41.98	42.47	41.88	42.47	148,090	+0.62(+1.47%)
Jun 19, 2014	41.96	41.96	41.53	41.85	82,276	+0.03(+0.07%)
Jun 18, 2014	41.60	41.82	41.35	41.82	128,935	+0.25(+0.61%)
Jun 17, 2014	41.04	41.75	40.95	41.57	185,013	+0.46(+1.13%)
Jun 16, 2014	40.91	41.24	40.79	41.10	177,422	+0.11(+0.28%)
Jun 13, 2014	40.90	41.18	40.66	40.99	124,079	+0.08(+0.19%)
Jun 12, 2014	41.23	41.29	40.78	40.91	193,246	-0.30(-0.74%)
Jun 11, 2014	41.03	41.27	40.87	41.21	125,045	+0.04(+0.09%)
Jun 10, 2014	41.25	41.25	40.69	41.18	65,045	+0.24(+0.58%)
Jun 06, 2014	40.82	41.00	40.70	40.94	370,793	+0.20(+0.49%)
Jun 05, 2014	40.53	40.94	40.24	40.74	74,244	+0.18(+0.46%)
Jun 04, 2014	40.64	40.71	40.29	40.55	181,738	-0.11(-0.26%)
Jun 03, 2014	40.58	40.67	40.38	40.66	163,980	-0.01(-0.02%)