Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

44.83 +0.50 (+1.13%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 41.99 42.65 41.99 42.64 16,760 +0.61(+1.44%)
Jan 30, 2023 42.36 42.55 41.97 42.03 93,003 -0.49(-1.15%)
Jan 27, 2023 42.24 42.68 42.24 42.52 19,421 +0.20(+0.46%)
Jan 26, 2023 42.50 42.50 42.06 42.32 33,266 +0.09(+0.21%)
Jan 25, 2023 41.78 42.24 41.78 42.24 22,621 +0.16(+0.37%)
Jan 24, 2023 42.47 42.47 42.00 42.08 53,573 -0.50(-1.17%)
Jan 23, 2023 42.11 42.76 42.06 42.58 24,413 +0.72(+1.73%)
Jan 20, 2023 41.49 41.87 41.36 41.85 60,268 +0.50(+1.21%)
Jan 19, 2023 41.15 41.55 41.05 41.35 26,375 +0.04(+0.09%)
Jan 18, 2023 41.77 41.95 41.28 41.32 27,826 -0.39(-0.94%)
Jan 17, 2023 41.63 41.86 41.48 41.71 58,472 -0.16(-0.37%)
Jan 13, 2023 41.10 41.89 41.10 41.86 32,191 +0.41(+0.99%)
Jan 12, 2023 41.13 41.46 40.72 41.45 64,047 +0.34(+0.83%)
Jan 11, 2023 41.02 41.11 40.66 41.11 13,696 +0.23(+0.57%)
Jan 10, 2023 40.50 40.87 40.50 40.87 14,023 +0.32(+0.80%)
Jan 09, 2023 40.63 40.98 40.39 40.55 74,152 +0.04(+0.10%)
Jan 06, 2023 40.26 40.73 39.85 40.51 29,805 +0.53(+1.32%)
Jan 05, 2023 40.07 40.14 39.76 39.98 28,799 -0.36(-0.89%)
Jan 04, 2023 40.01 40.40 39.90 40.34 9,809 +0.58(+1.47%)
Jan 03, 2023 40.34 40.52 39.60 39.76 127,441 -0.34(-0.85%)
Dec 30, 2022 39.85 40.15 39.62 40.10 31,912 +0.00(+0.00%)
Dec 29, 2022 39.46 40.38 39.46 40.10 22,261 +0.87(+2.22%)
Dec 28, 2022 39.44 39.63 39.16 39.23 50,515 -0.23(-0.57%)
Dec 27, 2022 39.87 39.87 39.42 39.45 90,460 -0.43(-1.08%)
Dec 23, 2022 39.96 39.96 39.62 39.89 74,222 -0.09(-0.22%)
Dec 22, 2022 39.96 40.01 39.35 39.97 19,984 -0.22(-0.54%)
Dec 21, 2022 40.07 40.75 40.07 40.19 259,038 +0.30(+0.76%)
Dec 20, 2022 39.60 40.00 39.60 39.89 26,908 +0.21(+0.52%)
Dec 19, 2022 40.34 40.34 39.56 39.68 123,605 -0.60(-1.50%)
Dec 16, 2022 40.21 40.41 39.82 40.28 66,569 -0.25(-0.63%)
Dec 15, 2022 41.15 41.20 40.43 40.54 19,759 -1.01(-2.44%)
Dec 14, 2022 41.67 41.95 41.27 41.55 40,053 -0.12(-0.28%)
Dec 13, 2022 42.35 42.35 41.50 41.67 17,948 +0.36(+0.87%)
Dec 12, 2022 40.79 41.36 40.55 41.31 31,377 +0.56(+1.36%)
Dec 09, 2022 41.36 41.36 40.71 40.75 9,735 -0.74(-1.79%)
Dec 08, 2022 41.38 41.65 41.18 41.49 17,592 +0.19(+0.47%)
Dec 07, 2022 41.07 41.44 40.97 41.30 16,979 +0.29(+0.71%)
Dec 06, 2022 41.56 41.56 40.73 41.00 128,746 -0.64(-1.54%)
Dec 05, 2022 42.29 42.29 41.51 41.65 43,894 -0.84(-1.97%)
Dec 02, 2022 41.60 42.53 41.60 42.49 17,740 +0.43(+1.02%)
Dec 01, 2022 42.02 42.21 41.81 42.06 32,673 +0.22(+0.54%)
Nov 30, 2022 41.23 41.84 40.78 41.83 96,089 +0.70(+1.71%)
Nov 29, 2022 41.23 41.37 41.09 41.13 38,937 -0.09(-0.21%)
Nov 28, 2022 41.20 41.45 41.06 41.22 31,853 +0.07(+0.17%)
Nov 25, 2022 40.77 41.15 40.77 41.15 6,126 +0.37(+0.91%)
Nov 23, 2022 40.90 41.07 40.62 40.78 20,939 -0.16(-0.38%)
Nov 22, 2022 40.67 41.02 40.24 40.94 23,278 +0.37(+0.91%)
Nov 21, 2022 40.78 41.01 40.56 40.57 26,825 -0.41(-1.00%)
Nov 18, 2022 40.82 41.21 40.68 40.97 32,165 +0.44(+1.08%)
Nov 17, 2022 40.29 40.73 40.29 40.54 29,260 -0.24(-0.60%)
Nov 16, 2022 41.65 41.65 40.74 40.78 24,792 -0.99(-2.38%)
Nov 15, 2022 42.43 42.55 41.62 41.77 29,315 -0.12(-0.28%)
Nov 14, 2022 41.74 42.61 41.50 41.89 407,398 +0.07(+0.16%)
Nov 11, 2022 40.94 41.91 40.94 41.82 30,329 +0.54(+1.30%)
Nov 10, 2022 41.13 41.46 40.75 41.29 70,989 +1.37(+3.44%)
Nov 09, 2022 40.79 40.86 39.88 39.91 44,014 -1.07(-2.62%)
Nov 08, 2022 40.77 41.44 40.48 40.98 38,931 +0.23(+0.57%)
Nov 07, 2022 40.52 41.17 40.52 40.75 43,581 +0.23(+0.58%)
Nov 04, 2022 41.13 41.13 39.82 40.52 46,722 -0.22(-0.55%)
Nov 03, 2022 40.44 40.92 39.98 40.74 32,779 -0.08(-0.19%)
Nov 02, 2022 41.69 40.81 40.82 109,931 -0.80(-1.92%)
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.