Indicators

S&P Pharmaceuticals SPDR (NY: XPH )

40.56 -0.39 (-0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.28	20.34	20.24	20.24	49,950	-0.04(-0.18%)
Dec 29, 2011	20.11	20.30	20.11	20.28	61,194	+0.17(+0.84%)
Dec 28, 2011	20.34	20.34	20.08	20.11	55,270	-0.28(-1.35%)
Dec 27, 2011	20.32	20.45	20.32	20.38	39,248	-0.02(-0.08%)
Dec 23, 2011	20.25	20.40	20.25	20.40	22,399	+0.18(+0.90%)
Dec 21, 2011	20.11	20.22	19.98	20.22	56,906	+0.08(+0.41%)
Dec 20, 2011	20.02	20.17	19.91	20.13	578,027	+0.54(+2.74%)
Dec 19, 2011	19.85	19.92	19.59	19.60	479,095	-0.10(-0.50%)
Dec 16, 2011	19.83	19.86	19.68	19.70	173,389	+0.01(+0.03%)
Dec 15, 2011	19.62	19.74	19.47	19.69	146,408	+0.31(+1.60%)
Dec 14, 2011	19.31	19.41	19.18	19.38	43,753	+0.01(+0.06%)
Dec 13, 2011	19.70	19.84	19.33	19.37	64,840	-0.18(-0.94%)
Dec 12, 2011	19.67	19.68	19.43	19.55	35,726	-0.24(-1.23%)
Dec 09, 2011	19.45	19.85	19.45	19.80	79,927	+0.37(+1.92%)
Dec 08, 2011	19.67	19.80	19.38	19.42	65,126	-0.39(-1.96%)
Dec 07, 2011	19.69	19.90	19.57	19.81	40,084	+0.02(+0.08%)
Dec 06, 2011	19.77	19.86	19.68	19.80	35,596	+0.04(+0.22%)
Dec 05, 2011	19.81	19.95	19.66	19.75	1,268,838	+0.17(+0.88%)
Dec 02, 2011	19.82	19.82	19.57	19.58	61,737	-0.01(-0.04%)

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.