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 (%)
Mar 31, 2021 47.61 48.33 47.61 48.14 63,366 +0.55(+1.14%)
Mar 30, 2021 47.37 47.65 46.78 47.60 47,853 +0.33(+0.69%)
Mar 29, 2021 47.65 47.65 47.00 47.27 19,086 -0.64(-1.34%)
Mar 26, 2021 48.22 48.26 47.06 47.92 42,668 -0.06(-0.12%)
Mar 25, 2021 47.17 48.09 46.78 47.97 80,874 +0.55(+1.17%)
Mar 24, 2021 48.95 48.95 47.39 47.42 60,316 -1.32(-2.71%)
Mar 23, 2021 50.24 50.24 48.61 48.74 61,380 -1.77(-3.50%)
Mar 22, 2021 51.06 51.06 50.33 50.51 38,192 -0.57(-1.12%)
Mar 19, 2021 50.50 51.14 50.50 51.08 69,222 +0.61(+1.21%)
Mar 18, 2021 51.34 51.82 50.47 50.47 17,945 -1.32(-2.54%)
Mar 17, 2021 50.92 51.86 50.84 51.78 53,359 +0.57(+1.12%)
Mar 16, 2021 51.78 51.96 50.90 51.21 40,217 -0.51(-0.98%)
Mar 15, 2021 52.04 52.04 51.54 51.72 42,443 -0.28(-0.53%)
Mar 12, 2021 51.58 52.00 51.33 51.99 20,630 +0.32(+0.63%)
Mar 11, 2021 50.97 51.77 50.90 51.67 75,532 +1.07(+2.11%)
Mar 10, 2021 50.82 51.17 50.60 50.60 61,308 +0.22(+0.44%)
Mar 09, 2021 50.01 51.13 50.01 50.38 92,902 +0.90(+1.81%)
Mar 08, 2021 49.84 50.26 49.39 49.48 24,022 -0.03(-0.06%)
Mar 05, 2021 49.11 49.65 47.17 49.51 87,129 +0.81(+1.67%)
Mar 04, 2021 49.56 49.86 48.16 48.70 112,460 -1.26(-2.52%)
Mar 03, 2021 50.96 50.96 49.94 49.96 83,456 -1.07(-2.10%)
Mar 02, 2021 51.47 51.49 50.96 51.03 54,927 -0.48(-0.93%)
Mar 01, 2021 51.68 51.79 51.44 51.51 21,133 +0.55(+1.09%)
Feb 26, 2021 51.49 51.70 50.19 50.95 67,441 -0.46(-0.89%)
Feb 25, 2021 52.65 52.76 51.21 51.41 57,827 -1.23(-2.34%)
Feb 24, 2021 51.51 53.02 51.51 52.64 75,024 +1.25(+2.43%)
Feb 23, 2021 51.57 51.57 50.64 51.39 125,050 -0.60(-1.16%)
Feb 22, 2021 52.83 52.83 51.90 51.99 47,489 -1.06(-2.00%)
Feb 19, 2021 53.12 53.30 52.87 53.06 21,363 +0.08(+0.15%)
Feb 18, 2021 53.10 53.35 52.81 52.98 68,424 -0.51(-0.95%)
Feb 17, 2021 53.24 53.58 52.90 53.48 45,200 +0.32(+0.59%)
Feb 16, 2021 53.78 53.78 52.90 53.17 110,950 -0.28(-0.52%)
Feb 12, 2021 53.26 53.66 53.13 53.45 41,575 +0.11(+0.21%)
Feb 11, 2021 53.42 53.54 52.80 53.33 29,368 +0.19(+0.35%)
Feb 10, 2021 53.32 53.64 52.51 53.14 61,448 +0.16(+0.31%)
Feb 09, 2021 52.83 53.30 52.82 52.98 42,381 +0.32(+0.60%)
Feb 08, 2021 51.78 52.68 51.78 52.66 39,821 +0.93(+1.79%)
Feb 05, 2021 51.87 51.87 51.33 51.74 34,768 +0.24(+0.46%)
Feb 04, 2021 51.59 51.73 51.38 51.50 54,344 +0.25(+0.48%)
Feb 03, 2021 51.00 51.56 50.91 51.25 37,244 +0.27(+0.52%)
Feb 02, 2021 51.33 51.53 50.98 50.98 54,002 +0.49(+0.96%)
Feb 01, 2021 50.07 50.79 49.91 50.49 75,909 +0.95(+1.91%)
Jan 29, 2021 50.11 50.96 49.24 49.55 127,972 -0.63(-1.26%)
Jan 28, 2021 50.32 50.92 50.18 50.18 24,758 +0.09(+0.17%)
Jan 27, 2021 50.88 51.02 49.83 50.09 69,695 -1.38(-2.67%)
Jan 26, 2021 52.16 52.32 51.36 51.47 170,057 -0.32(-0.63%)
Jan 25, 2021 51.33 51.81 51.10 51.79 70,266 +0.62(+1.21%)
Jan 22, 2021 50.49 51.26 50.42 51.17 35,187 +0.32(+0.64%)
Jan 21, 2021 51.33 51.33 50.50 50.85 31,955 -0.63(-1.22%)
Jan 20, 2021 51.97 51.99 51.33 51.48 65,521 -0.32(-0.61%)
Jan 19, 2021 51.79 52.08 51.65 51.79 63,680 +0.53(+1.03%)
Jan 15, 2021 51.49 51.55 50.83 51.26 24,610 -0.29(-0.56%)
Jan 14, 2021 51.75 51.90 51.42 51.55 58,260 +0.32(+0.61%)
Jan 13, 2021 51.61 51.69 51.20 51.24 42,637 -0.37(-0.72%)
Jan 12, 2021 51.53 52.14 51.43 51.61 38,519 +0.17(+0.33%)
Jan 11, 2021 50.92 51.85 50.92 51.44 46,438 +0.47(+0.92%)
Jan 08, 2021 51.13 51.46 50.32 50.97 26,599 -0.04(-0.07%)
Jan 07, 2021 49.98 51.15 49.98 51.01 45,556 +1.11(+2.22%)
Jan 06, 2021 49.25 50.32 49.25 49.90 250,414 +0.46(+0.93%)
Jan 05, 2021 49.16 49.56 49.04 49.44 44,650 +0.09(+0.17%)
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.