Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

44.61 +0.28 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.22 40.78 40.22 40.43 35,794 +0.14(+0.34%)
Feb 27, 2023 41.01 41.27 40.13 40.30 37,796 -0.47(-1.15%)
Feb 24, 2023 41.06 41.06 40.71 40.77 25,095 -0.81(-1.96%)
Feb 23, 2023 41.43 41.69 41.29 41.58 14,374 +0.29(+0.69%)
Feb 22, 2023 41.17 41.48 41.17 41.30 18,313 +0.17(+0.40%)
Feb 21, 2023 42.09 42.09 41.10 41.13 30,751 -1.29(-3.05%)
Feb 17, 2023 41.60 42.55 41.58 42.42 12,728 +0.83(+2.00%)
Feb 16, 2023 41.62 41.93 41.32 41.59 28,221 -0.49(-1.16%)
Feb 15, 2023 41.76 42.14 41.76 42.08 12,602 +0.06(+0.14%)
Feb 14, 2023 42.09 42.60 41.80 42.02 17,843 -0.07(-0.16%)
Feb 13, 2023 41.68 42.11 41.68 42.09 26,682 +0.21(+0.51%)
Feb 10, 2023 41.94 42.11 41.67 41.87 41,725 -0.14(-0.32%)
Feb 09, 2023 42.74 42.82 42.00 42.01 113,742 -0.51(-1.20%)
Feb 08, 2023 42.88 42.91 42.46 42.52 86,641 -0.64(-1.47%)
Feb 07, 2023 42.82 43.16 42.60 43.16 13,654 +0.33(+0.78%)
Feb 06, 2023 42.95 43.39 42.78 42.82 46,408 -0.08(-0.19%)
Feb 03, 2023 43.02 43.33 42.84 42.91 18,838 -0.43(-0.99%)
Feb 02, 2023 43.07 43.39 42.83 43.33 27,280 +0.43(+1.01%)
Feb 01, 2023 42.61 43.22 42.29 42.90 26,048 +0.26(+0.61%)
Jan 31, 2023 41.99 42.65 41.99 42.64 16,760 +0.61(+1.44%)
Jan 30, 2023 42.36 42.55 41.97 42.03 93,003 -0.49(-1.15%)
Jan 27, 2023 42.24 42.68 42.24 42.52 19,421 +0.20(+0.46%)
Jan 26, 2023 42.50 42.50 42.06 42.32 33,266 +0.09(+0.21%)
Jan 25, 2023 41.78 42.24 41.78 42.24 22,621 +0.16(+0.37%)
Jan 24, 2023 42.47 42.47 42.00 42.08 53,573 -0.50(-1.17%)
Jan 23, 2023 42.11 42.76 42.06 42.58 24,413 +0.72(+1.73%)
Jan 20, 2023 41.49 41.87 41.36 41.85 60,268 +0.50(+1.21%)
Jan 19, 2023 41.15 41.55 41.05 41.35 26,375 +0.04(+0.09%)
Jan 18, 2023 41.77 41.95 41.28 41.32 27,826 -0.39(-0.94%)
Jan 17, 2023 41.63 41.86 41.48 41.71 58,472 -0.16(-0.37%)
Jan 13, 2023 41.10 41.89 41.10 41.86 32,191 +0.41(+0.99%)
Jan 12, 2023 41.13 41.46 40.72 41.45 64,047 +0.34(+0.83%)
Jan 11, 2023 41.02 41.11 40.66 41.11 13,696 +0.23(+0.57%)
Jan 10, 2023 40.50 40.87 40.50 40.87 14,023 +0.32(+0.80%)
Jan 09, 2023 40.63 40.98 40.39 40.55 74,152 +0.04(+0.10%)
Jan 06, 2023 40.26 40.73 39.85 40.51 29,805 +0.53(+1.32%)
Jan 05, 2023 40.07 40.14 39.76 39.98 28,799 -0.36(-0.89%)
Jan 04, 2023 40.01 40.40 39.90 40.34 9,809 +0.58(+1.47%)
Jan 03, 2023 40.34 40.52 39.60 39.76 127,441 -0.34(-0.85%)
Dec 30, 2022 39.85 40.15 39.62 40.10 31,912 +0.00(+0.00%)
Dec 29, 2022 39.46 40.38 39.46 40.10 22,261 +0.87(+2.22%)
Dec 28, 2022 39.44 39.63 39.16 39.23 50,515 -0.23(-0.57%)
Dec 27, 2022 39.87 39.87 39.42 39.45 90,460 -0.43(-1.08%)
Dec 23, 2022 39.96 39.96 39.62 39.89 74,222 -0.09(-0.22%)
Dec 22, 2022 39.96 40.01 39.35 39.97 19,984 -0.22(-0.54%)
Dec 21, 2022 40.07 40.75 40.07 40.19 259,038 +0.30(+0.76%)
Dec 20, 2022 39.60 40.00 39.60 39.89 26,908 +0.21(+0.52%)
Dec 19, 2022 40.34 40.34 39.56 39.68 123,605 -0.60(-1.50%)
Dec 16, 2022 40.21 40.41 39.82 40.28 66,569 -0.25(-0.63%)
Dec 15, 2022 41.15 41.20 40.43 40.54 19,759 -1.01(-2.44%)
Dec 14, 2022 41.67 41.95 41.27 41.55 40,053 -0.12(-0.28%)
Dec 13, 2022 42.35 42.35 41.50 41.67 17,948 +0.36(+0.87%)
Dec 12, 2022 40.79 41.36 40.55 41.31 31,377 +0.56(+1.36%)
Dec 09, 2022 41.36 41.36 40.71 40.75 9,735 -0.74(-1.79%)
Dec 08, 2022 41.38 41.65 41.18 41.49 17,592 +0.19(+0.47%)
Dec 07, 2022 41.07 41.44 40.97 41.30 16,979 +0.29(+0.71%)
Dec 06, 2022 41.56 41.56 40.73 41.00 128,746 -0.64(-1.54%)
Dec 05, 2022 42.29 42.29 41.51 41.65 43,894 -0.84(-1.97%)
Dec 02, 2022 41.60 42.53 41.60 42.49 17,740 +0.43(+1.02%)
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.