Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

42.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.43 19.47 19.27 19.27 52,218 -0.40(-2.04%)
Oct 28, 2011 19.65 19.71 19.54 19.67 39,863 +0.04(+0.20%)
Oct 27, 2011 19.67 19.70 19.36 19.63 53,389 +0.44(+2.31%)
Oct 26, 2011 18.98 19.26 18.74 19.18 184,397 +0.56(+2.99%)
Oct 25, 2011 18.95 18.96 18.59 18.63 74,074 -0.48(-2.49%)
Oct 24, 2011 18.80 19.12 18.80 19.10 113,329 +0.34(+1.80%)
Oct 21, 2011 18.67 18.76 18.57 18.76 102,346 +0.35(+1.91%)
Oct 20, 2011 18.48 18.50 18.15 18.41 40,138 -0.02(-0.12%)
Oct 19, 2011 18.67 18.70 18.38 18.43 52,322 -0.23(-1.24%)
Oct 18, 2011 18.63 18.76 18.33 18.67 88,046 -0.02(-0.10%)
Oct 17, 2011 19.12 19.12 18.68 18.69 46,889 -0.51(-2.66%)
Oct 14, 2011 19.18 19.20 19.07 19.20 95,758 +0.11(+0.58%)
Oct 13, 2011 18.91 19.13 18.78 19.09 66,798 +0.09(+0.45%)
Oct 12, 2011 19.03 19.18 18.98 19.00 104,327 +0.08(+0.42%)
Oct 11, 2011 18.74 18.99 18.71 18.92 188,063 +0.08(+0.44%)
Oct 10, 2011 18.60 18.86 18.60 18.84 17,278 +0.51(+2.79%)
Oct 07, 2011 18.50 18.50 18.29 18.33 70,795 -0.10(-0.55%)
Oct 06, 2011 18.03 18.43 17.99 18.43 71,320 +0.44(+2.42%)
Oct 05, 2011 17.91 18.03 17.71 17.99 206,243 +0.23(+1.28%)
Oct 04, 2011 17.11 17.77 17.02 17.77 124,656 +0.47(+2.73%)
Oct 03, 2011 17.97 18.14 17.29 17.29 60,365 -0.67(-3.74%)
Sep 30, 2011 18.04 18.32 17.95 17.97 103,991 -0.27(-1.48%)
Sep 29, 2011 18.34 18.43 17.93 18.24 73,316 +0.14(+0.79%)
Sep 28, 2011 18.57 18.65 18.09 18.09 29,300 -0.37(-2.00%)
Sep 27, 2011 18.56 18.73 18.39 18.46 99,594 +0.27(+1.49%)
Sep 26, 2011 18.26 18.26 17.84 18.19 44,473 +0.15(+0.81%)
Sep 23, 2011 17.84 18.19 17.84 18.04 35,909 +0.07(+0.42%)
Sep 22, 2011 17.92 18.10 17.70 17.97 266,061 -0.42(-2.31%)
Sep 21, 2011 18.88 18.96 18.39 18.39 238,736 -0.45(-2.40%)
Sep 20, 2011 18.93 19.08 18.81 18.85 184,499 +0.10(+0.52%)
Sep 19, 2011 18.58 18.78 18.47 18.75 107,912 -0.07(-0.40%)
Sep 16, 2011 18.78 18.91 18.71 18.82 76,152 +0.13(+0.71%)
Sep 15, 2011 18.67 18.69 18.43 18.69 31,203 +0.24(+1.32%)
Sep 14, 2011 18.34 18.67 18.13 18.45 235,674 +0.22(+1.20%)
Sep 13, 2011 18.07 18.27 18.05 18.23 45,449 +0.19(+1.06%)
Sep 12, 2011 17.81 18.04 17.78 18.04 39,274 -0.10(-0.54%)
Sep 09, 2011 18.45 18.45 17.98 18.13 38,908 -0.48(-2.60%)
Sep 08, 2011 18.81 18.88 18.56 18.62 46,128 -0.19(-1.01%)
Sep 07, 2011 18.63 18.82 18.51 18.81 60,486 +0.58(+3.16%)
Sep 06, 2011 17.70 18.25 17.63 18.23 169,219 +0.01(+0.06%)
Sep 02, 2011 18.34 18.58 18.22 18.22 37,509 -0.43(-2.29%)
Sep 01, 2011 18.93 19.05 18.62 18.65 59,158 -0.29(-1.53%)
Aug 31, 2011 19.05 19.16 18.80 18.94 68,942 +0.07(+0.37%)
Aug 30, 2011 18.51 18.95 18.51 18.87 54,222 +0.25(+1.33%)
Aug 29, 2011 18.23 18.67 18.23 18.62 98,772 +0.66(+3.68%)
Aug 26, 2011 17.52 18.00 17.22 17.96 23,281 +0.30(+1.69%)
Aug 25, 2011 18.13 18.13 17.57 17.66 68,804 -0.37(-2.06%)
Aug 24, 2011 17.64 18.05 17.64 18.03 13,395 +0.32(+1.84%)
Aug 23, 2011 17.08 17.72 17.04 17.71 66,434 +0.66(+3.86%)
Aug 22, 2011 17.52 17.68 17.00 17.05 35,279 -0.12(-0.71%)
Aug 19, 2011 17.16 17.51 17.09 17.17 47,336 -0.16(-0.93%)
Aug 18, 2011 17.75 17.75 17.22 17.33 119,280 -0.79(-4.39%)
Aug 17, 2011 18.32 18.42 17.95 18.13 38,712 -0.04(-0.19%)
Aug 16, 2011 18.18 18.28 17.97 18.16 43,235 -0.22(-1.17%)
Aug 15, 2011 18.06 18.38 18.05 18.38 35,098 +0.53(+2.96%)
Aug 12, 2011 17.70 18.04 17.70 17.85 40,520 +0.13(+0.75%)
Aug 11, 2011 17.09 17.89 16.99 17.71 59,644 +0.75(+4.41%)
Aug 10, 2011 17.49 17.53 16.97 16.97 27,692 -0.64(-3.63%)
Aug 09, 2011 17.39 17.61 16.57 17.60 107,882 +0.76(+4.53%)
Aug 08, 2011 17.26 17.58 16.74 16.84 290,182 -0.96(-5.41%)
Aug 05, 2011 18.06 18.06 17.25 17.80 227,714 -0.04(-0.25%)
Aug 04, 2011 18.72 18.72 17.84 17.85 179,312 -1.07(-5.66%)
Aug 03, 2011 18.79 18.93 18.32 18.92 169,812 +0.12(+0.62%)
Aug 02, 2011 19.39 19.46 18.80 18.80 269,498 -0.69(-3.56%)
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.