Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

44.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 39.89 39.89 39.24 39.26 132,136 -0.36(-0.90%)
Sep 28, 2023 39.52 39.75 39.30 39.62 61,601 +0.12(+0.30%)
Sep 27, 2023 39.95 39.95 39.29 39.50 39,261 -0.33(-0.82%)
Sep 26, 2023 39.80 40.13 39.80 39.83 7,761 -0.06(-0.14%)
Sep 25, 2023 39.86 39.94 39.84 39.89 11,862 -0.13(-0.32%)
Sep 22, 2023 40.28 40.28 39.98 40.01 27,180 -0.17(-0.42%)
Sep 21, 2023 40.69 40.69 40.18 40.18 16,162 -0.75(-1.83%)
Sep 20, 2023 41.27 41.43 40.90 40.93 41,622 -0.23(-0.55%)
Sep 19, 2023 41.17 41.19 40.78 41.16 23,999 -0.29(-0.69%)
Sep 18, 2023 41.90 41.90 41.43 41.45 25,292 -0.36(-0.85%)
Sep 15, 2023 42.17 42.21 41.80 41.80 18,747 -0.44(-1.05%)
Sep 14, 2023 42.39 42.49 42.24 42.24 38,370 +0.10(+0.23%)
Sep 13, 2023 42.59 42.69 42.14 42.15 62,821 -0.49(-1.16%)
Sep 12, 2023 42.54 42.68 42.40 42.64 8,758 +0.07(+0.16%)
Sep 11, 2023 42.49 42.79 42.49 42.57 11,566 +0.22(+0.51%)
Sep 08, 2023 42.34 42.49 42.27 42.35 13,884 +0.11(+0.26%)
Sep 07, 2023 42.33 42.34 42.23 42.24 35,399 +0.00(+0.00%)
Sep 06, 2023 42.68 42.68 42.09 42.24 23,490 -0.36(-0.86%)
Sep 05, 2023 43.37 43.37 42.61 42.61 466,265 -0.85(-1.95%)
Sep 01, 2023 43.33 43.64 43.33 43.46 9,216 +0.40(+0.94%)
Aug 31, 2023 43.36 43.51 43.05 43.05 45,809 -0.25(-0.57%)
Aug 30, 2023 43.25 43.36 43.08 43.30 42,849 +0.00(+0.00%)
Aug 29, 2023 43.08 43.35 43.04 43.30 25,257 +0.42(+0.99%)
Aug 28, 2023 42.70 42.98 42.70 42.88 24,693 +0.27(+0.62%)
Aug 25, 2023 42.38 42.75 42.15 42.61 17,950 +0.29(+0.67%)
Aug 24, 2023 42.64 42.66 42.23 42.32 10,592 -0.36(-0.85%)
Aug 23, 2023 42.73 42.82 42.56 42.69 9,829 +0.19(+0.44%)
Aug 22, 2023 42.41 42.63 42.31 42.50 47,713 +0.15(+0.35%)
Aug 21, 2023 42.26 42.48 42.26 42.35 12,450 +0.14(+0.33%)
Aug 18, 2023 41.80 42.29 41.80 42.22 39,089 +0.21(+0.49%)
Aug 17, 2023 42.36 42.36 42.01 42.01 19,221 -0.27(-0.63%)
Aug 16, 2023 42.61 42.67 42.27 42.27 21,961 -0.48(-1.13%)
Aug 15, 2023 42.62 42.92 42.60 42.76 30,824 -0.08(-0.18%)
Aug 14, 2023 42.89 42.89 42.73 42.84 125,319 -0.15(-0.34%)
Aug 11, 2023 42.74 43.11 42.60 42.98 14,760 +0.14(+0.32%)
Aug 10, 2023 43.13 43.36 42.85 42.85 14,622 -0.09(-0.21%)
Aug 09, 2023 43.19 43.33 42.80 42.93 25,008 -0.38(-0.89%)
Aug 08, 2023 42.65 43.34 42.65 43.32 27,575 +0.87(+2.04%)
Aug 07, 2023 42.61 42.74 42.43 42.45 20,951 +0.01(+0.02%)
Aug 04, 2023 42.65 42.73 42.41 42.44 18,758 -0.04(-0.09%)
Aug 03, 2023 42.24 42.57 42.13 42.48 22,118 +0.15(+0.35%)
Aug 02, 2023 42.34 42.58 42.32 42.33 17,177 -0.25(-0.58%)
Aug 01, 2023 42.97 43.04 42.55 42.58 18,599 -0.48(-1.12%)
Jul 31, 2023 42.89 43.09 42.79 43.06 35,363 +0.19(+0.44%)
Jul 28, 2023 42.64 42.88 42.64 42.88 94,307 +1.46(+3.52%)
Jul 27, 2023 41.89 41.96 41.33 41.42 12,480 -0.35(-0.85%)
Jul 26, 2023 41.40 41.83 41.39 41.77 21,075 +0.31(+0.74%)
Jul 25, 2023 41.59 41.84 41.47 41.47 13,774 -0.19(-0.45%)
Jul 24, 2023 41.72 42.06 41.65 41.65 34,726 -0.05(-0.12%)
Jul 21, 2023 41.36 41.78 41.23 41.70 56,286 +0.50(+1.22%)
Jul 20, 2023 41.22 41.42 41.16 41.20 20,250 +0.22(+0.53%)
Jul 19, 2023 40.71 41.07 40.71 40.98 19,543 +0.34(+0.85%)
Jul 18, 2023 40.64 40.89 40.44 40.64 34,166 +0.19(+0.46%)
Jul 17, 2023 40.62 40.64 40.44 40.45 14,848 -0.20(-0.48%)
Jul 14, 2023 40.60 40.74 40.41 40.65 26,539 +0.40(+1.00%)
Jul 13, 2023 40.45 40.57 40.21 40.25 38,354 +0.00(+0.00%)
Jul 12, 2023 40.69 40.70 40.18 40.25 33,127 -0.14(-0.34%)
Jul 11, 2023 40.08 40.39 40.08 40.38 16,508 +0.33(+0.81%)
Jul 10, 2023 39.65 40.07 39.65 40.06 13,375 +0.42(+1.07%)
Jul 07, 2023 40.06 40.14 39.62 39.63 115,168 -0.44(-1.11%)
Jul 06, 2023 39.95 40.12 39.68 40.08 36,012 -0.21(-0.51%)
Jul 05, 2023 40.33 40.43 40.19 40.28 57,998 -0.21(-0.51%)
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.