Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

43.13 +0.15 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.32 39.29 37.98 39.28 75,980 -0.41(-1.03%)
Feb 27, 2020 40.72 41.25 39.67 39.69 153,048 -1.95(-4.69%)
Feb 26, 2020 42.14 42.53 41.24 41.64 162,886 -0.38(-0.91%)
Feb 25, 2020 43.35 43.44 41.97 42.02 98,195 -0.73(-1.72%)
Feb 24, 2020 43.11 43.38 42.55 42.76 58,551 -1.39(-3.15%)
Feb 21, 2020 44.24 44.41 43.98 44.15 184,808 -0.12(-0.28%)
Feb 20, 2020 44.26 44.28 43.76 44.27 31,288 -0.02(-0.04%)
Feb 19, 2020 44.16 44.38 44.05 44.29 157,814 +0.16(+0.37%)
Feb 18, 2020 44.45 44.66 43.98 44.13 84,321 -0.37(-0.84%)
Feb 14, 2020 44.55 44.62 44.18 44.50 17,945 +0.03(+0.06%)
Feb 13, 2020 44.74 44.75 44.40 44.47 56,473 -0.43(-0.96%)
Feb 12, 2020 45.26 45.26 44.87 44.90 38,712 -0.09(-0.19%)
Feb 11, 2020 45.23 45.33 44.86 44.99 111,867 -0.08(-0.17%)
Feb 10, 2020 44.50 45.10 44.32 45.06 32,322 +0.33(+0.75%)
Feb 07, 2020 44.83 44.93 44.49 44.73 70,208 -0.48(-1.05%)
Feb 06, 2020 45.40 45.40 44.90 45.20 57,896 +0.07(+0.15%)
Feb 05, 2020 44.96 45.50 44.95 45.14 94,748 +0.41(+0.92%)
Feb 04, 2020 44.59 44.85 44.34 44.73 100,553 +0.63(+1.43%)
Feb 03, 2020 43.69 44.28 43.49 44.10 530,287 +0.83(+1.92%)
Jan 31, 2020 43.52 43.52 43.09 43.27 32,008 -0.37(-0.85%)
Jan 30, 2020 43.61 43.95 43.25 43.64 363,646 -0.32(-0.74%)
Jan 29, 2020 43.95 44.23 43.94 43.97 19,637 +0.08(+0.17%)
Jan 28, 2020 43.78 44.03 43.67 43.89 70,531 +0.33(+0.77%)
Jan 27, 2020 42.94 43.75 42.92 43.56 35,787 -0.32(-0.72%)
Jan 24, 2020 45.20 45.20 43.68 43.87 55,726 -1.13(-2.51%)
Jan 23, 2020 45.00 45.08 44.70 45.00 40,925 -0.23(-0.51%)
Jan 22, 2020 45.36 45.58 45.12 45.23 63,091 -0.03(-0.06%)
Jan 21, 2020 44.90 45.40 44.90 45.26 33,542 +0.22(+0.49%)
Jan 17, 2020 45.80 45.80 45.01 45.04 60,133 -0.61(-1.34%)
Jan 16, 2020 45.54 45.85 45.26 45.65 255,832 +0.40(+0.88%)
Jan 15, 2020 44.68 45.45 44.68 45.25 94,175 +0.19(+0.42%)
Jan 14, 2020 44.02 45.17 43.85 45.06 87,730 +1.15(+2.63%)
Jan 13, 2020 43.80 43.93 43.16 43.91 39,074 +0.39(+0.90%)
Jan 10, 2020 42.96 43.69 42.96 43.52 48,484 +0.71(+1.67%)
Jan 09, 2020 42.77 42.97 42.74 42.80 65,746 +0.17(+0.40%)
Jan 08, 2020 42.75 42.94 42.60 42.63 46,955 -0.26(-0.60%)
Jan 07, 2020 42.65 43.08 42.62 42.89 32,044 -0.03(-0.07%)
Jan 06, 2020 42.46 42.92 42.26 42.92 50,706 +0.12(+0.29%)
Jan 03, 2020 42.94 43.21 42.62 42.79 47,435 -0.61(-1.40%)
Jan 02, 2020 43.54 43.93 42.85 43.40 152,552 -0.11(-0.26%)
Dec 31, 2019 42.95 43.65 42.90 43.52 278,210 +0.39(+0.91%)
Dec 30, 2019 43.73 43.77 43.10 43.13 261,591 -0.53(-1.22%)
Dec 27, 2019 44.21 44.21 43.58 43.66 81,647 -0.50(-1.12%)
Dec 26, 2019 44.34 44.38 44.04 44.16 65,043 -0.18(-0.41%)
Dec 24, 2019 44.21 44.34 43.97 44.34 38,934 +0.34(+0.78%)
Dec 23, 2019 43.49 44.36 43.30 43.99 153,341 +0.86(+1.99%)
Dec 20, 2019 42.85 43.24 42.82 43.14 42,044 +0.45(+1.05%)
Dec 19, 2019 42.22 42.90 42.22 42.69 95,532 +0.82(+1.95%)
Dec 18, 2019 41.56 41.90 41.51 41.87 70,869 +0.31(+0.74%)
Dec 17, 2019 41.38 41.58 40.87 41.56 147,501 +0.36(+0.87%)
Dec 16, 2019 41.51 41.61 40.90 41.20 97,128 +1.35(+3.39%)
Dec 13, 2019 40.02 40.31 39.68 39.85 153,986 -0.08(-0.19%)
Dec 12, 2019 39.35 40.02 39.25 39.93 44,885 +0.56(+1.43%)
Dec 11, 2019 39.75 39.87 39.33 39.37 41,985 -0.29(-0.72%)
Dec 10, 2019 39.34 39.66 39.21 39.65 76,073 +0.35(+0.90%)
Dec 09, 2019 39.23 39.41 39.05 39.30 26,830 +0.29(+0.73%)
Dec 06, 2019 38.77 39.11 38.77 39.02 41,203 +0.43(+1.11%)
Dec 05, 2019 39.20 39.20 38.52 38.59 55,903 -0.64(-1.62%)
Dec 04, 2019 38.84 39.32 38.61 39.23 349,212 +0.56(+1.45%)
Dec 03, 2019 38.57 38.68 38.23 38.66 116,892 -0.10(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.