Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

43.13 +0.15 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.06 41.13 40.66 40.82 154,382 +0.19(+0.46%)
Oct 30, 2018 40.24 40.96 40.10 40.63 62,239 +0.32(+0.80%)
Oct 29, 2018 40.93 41.29 39.77 40.31 101,303 -0.15(-0.37%)
Oct 26, 2018 40.29 40.89 39.76 40.46 62,871 -0.27(-0.67%)
Oct 25, 2018 40.25 41.09 39.89 40.74 233,465 +0.58(+1.43%)
Oct 24, 2018 42.03 42.20 40.13 40.16 654,843 -1.90(-4.51%)
Oct 23, 2018 41.63 42.31 41.23 42.06 47,664 -0.13(-0.31%)
Oct 22, 2018 42.74 42.78 41.93 42.19 50,331 -0.53(-1.24%)
Oct 19, 2018 43.12 43.43 42.65 42.72 76,230 -0.25(-0.57%)
Oct 18, 2018 43.30 43.42 42.59 42.96 61,255 -0.26(-0.61%)
Oct 17, 2018 43.07 43.27 42.49 43.23 341,884 +0.12(+0.28%)
Oct 16, 2018 42.09 43.14 42.09 43.10 117,460 +1.11(+2.65%)
Oct 15, 2018 41.76 42.23 41.67 41.99 398,562 +0.17(+0.41%)
Oct 12, 2018 41.92 42.03 41.40 41.82 51,421 +0.49(+1.19%)
Oct 11, 2018 42.26 42.37 41.05 41.33 114,933 -1.05(-2.47%)
Oct 10, 2018 43.27 43.46 42.36 42.38 87,834 -0.94(-2.18%)
Oct 09, 2018 43.07 43.50 42.80 43.32 102,228 +0.22(+0.50%)
Oct 08, 2018 43.17 43.57 42.81 43.10 75,380 -0.26(-0.61%)
Oct 05, 2018 43.51 43.89 42.90 43.37 104,644 -0.03(-0.06%)
Oct 04, 2018 44.49 44.52 43.13 43.40 86,618 -1.18(-2.64%)
Oct 03, 2018 44.39 44.77 44.27 44.58 237,451 +0.38(+0.85%)
Oct 02, 2018 44.18 44.36 44.03 44.20 161,688 -0.04(-0.09%)
Oct 01, 2018 45.74 45.85 44.15 44.24 707,909 -1.57(-3.42%)
Sep 28, 2018 45.72 45.95 45.68 45.80 67,854 +0.07(+0.14%)
Sep 27, 2018 45.54 45.87 45.42 45.74 87,823 +0.25(+0.54%)
Sep 26, 2018 45.87 45.89 45.40 45.49 71,368 -0.30(-0.66%)
Sep 25, 2018 46.04 46.07 45.79 45.79 21,013 -0.09(-0.21%)
Sep 24, 2018 45.67 46.07 45.64 45.89 31,801 +0.01(+0.03%)
Sep 21, 2018 46.12 46.15 45.81 45.87 39,484 -0.15(-0.33%)
Sep 20, 2018 45.38 46.05 45.38 46.02 182,737 +0.77(+1.71%)
Sep 19, 2018 45.37 45.52 45.11 45.25 60,826 -0.05(-0.10%)
Sep 18, 2018 44.82 45.47 44.82 45.30 85,802 +0.35(+0.78%)
Sep 17, 2018 45.57 45.63 44.84 44.95 57,840 -0.63(-1.38%)
Sep 14, 2018 46.03 46.03 45.50 45.58 42,244 -0.53(-1.14%)
Sep 13, 2018 46.14 46.16 45.83 46.11 74,035 +0.08(+0.18%)
Sep 12, 2018 45.92 46.13 45.67 46.02 25,766 +0.10(+0.23%)
Sep 11, 2018 45.94 46.07 45.64 45.92 44,291 -0.19(-0.41%)
Sep 10, 2018 46.55 46.64 45.97 46.11 22,299 -0.08(-0.16%)
Sep 07, 2018 46.06 46.46 45.99 46.18 31,842 +0.04(+0.08%)
Sep 06, 2018 46.80 46.92 45.99 46.15 73,167 -0.75(-1.61%)
Sep 05, 2018 46.81 46.96 46.59 46.90 50,042 -0.02(-0.04%)
Sep 04, 2018 47.07 47.07 46.58 46.92 612,613 -0.15(-0.32%)
Aug 31, 2018 47.07 47.07 47.07 0 +0.45(+0.97%)
Aug 30, 2018 46.43 46.84 46.43 46.62 44,152 -0.02(-0.04%)
Aug 29, 2018 46.46 46.69 46.14 46.64 54,179 +0.15(+0.32%)
Aug 28, 2018 46.48 46.48 46.16 46.48 54,159 +0.32(+0.69%)
Aug 27, 2018 46.13 46.46 46.11 46.16 46,511 +0.14(+0.31%)
Aug 24, 2018 46.01 46.23 45.74 46.02 202,519 +0.03(+0.06%)
Aug 23, 2018 46.31 46.42 45.88 45.99 436,383 -0.32(-0.69%)
Aug 22, 2018 46.02 46.45 45.83 46.32 21,993 +0.03(+0.06%)
Aug 21, 2018 46.42 46.56 46.13 46.29 68,726 -0.18(-0.39%)
Aug 20, 2018 46.10 46.53 46.10 46.47 127,529 +0.39(+0.84%)
Aug 17, 2018 46.02 46.21 45.64 46.08 101,578 +0.26(+0.58%)
Aug 16, 2018 45.43 45.85 45.25 45.82 158,826 +0.51(+1.12%)
Aug 15, 2018 45.24 45.41 44.75 45.31 126,341 -0.14(-0.31%)
Aug 14, 2018 45.14 45.50 45.14 45.45 38,479 +0.36(+0.79%)
Aug 13, 2018 45.12 45.35 44.94 45.09 37,131 -0.03(-0.06%)
Aug 10, 2018 45.04 45.51 44.92 45.12 29,507 -0.18(-0.39%)
Aug 09, 2018 45.20 45.50 44.97 45.30 360,974 -0.25(-0.56%)
Aug 08, 2018 45.22 45.66 45.04 45.55 44,472 +0.41(+0.90%)
Aug 07, 2018 44.85 45.42 44.77 45.15 132,336 +0.64(+1.44%)
Aug 06, 2018 44.28 44.68 44.01 44.51 76,865 +0.26(+0.60%)
Aug 03, 2018 44.06 44.26 43.94 44.24 33,540 +0.22(+0.49%)
Aug 02, 2018 43.50 44.15 43.50 44.03 61,807 +0.32(+0.73%)
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.