Chronicle Journal: Finance

S&P Pharmaceuticals SPDR (NY: XPH )

47.98 USD -0.26 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 48.15 48.15 47.62 47.98 67,250 -0.26(-0.54%)
Oct 21, 2021 48.21 48.39 47.96 48.24 10,586 +0.08(+0.17%)
Oct 20, 2021 47.87 48.39 47.87 48.16 11,070 +0.36(+0.75%)
Oct 19, 2021 47.58 47.92 47.46 47.80 26,584 +0.48(+1.01%)
Oct 18, 2021 47.58 47.64 47.11 47.32 29,870 -0.59(-1.23%)
Oct 15, 2021 48.21 48.45 47.89 47.91 17,073 -0.07(-0.15%)
Oct 14, 2021 47.87 48.42 47.85 47.98 18,263 +0.32(+0.67%)
Oct 13, 2021 47.41 47.83 47.18 47.66 21,680 +0.27(+0.57%)
Oct 12, 2021 47.37 47.54 47.14 47.39 60,824 +0.07(+0.15%)
Oct 11, 2021 47.18 47.51 46.86 47.32 9,035 +0.28(+0.60%)
Oct 08, 2021 47.24 47.26 47.02 47.04 7,872 -0.22(-0.47%)
Oct 07, 2021 46.95 47.66 46.87 47.26 22,326 +0.63(+1.35%)
Oct 06, 2021 46.57 46.75 46.24 46.63 53,943 -0.22(-0.47%)
Oct 05, 2021 47.06 47.50 46.67 46.85 14,070 -0.10(-0.21%)
Oct 04, 2021 47.72 47.91 46.95 46.95 51,350 -0.99(-2.07%)
Oct 01, 2021 47.52 48.07 46.90 47.94 45,753 +0.50(+1.05%)
Sep 30, 2021 48.23 48.32 47.41 47.44 50,120 -0.27(-0.57%)
Sep 29, 2021 48.06 48.06 47.55 47.71 42,090 +0.01(+0.02%)
Sep 28, 2021 48.49 48.49 47.57 47.70 69,040 -0.94(-1.93%)
Sep 27, 2021 48.21 48.98 48.21 48.64 50,746 +0.34(+0.70%)
Sep 24, 2021 48.16 48.67 48.16 48.30 18,941 -0.06(-0.12%)
Sep 23, 2021 47.26 48.56 47.26 48.36 305,344 +1.21(+2.57%)
Sep 22, 2021 47.53 47.61 46.90 47.15 19,326 -0.01(-0.02%)
Sep 21, 2021 47.03 47.27 46.82 47.16 12,559 +0.65(+1.40%)
Sep 20, 2021 46.59 46.78 46.12 46.51 29,859 -0.80(-1.69%)
Sep 17, 2021 47.08 47.34 46.81 47.31 19,968 +0.28(+0.60%)
Sep 16, 2021 47.15 47.23 46.51 47.03 22,354 -0.27(-0.57%)
Sep 15, 2021 47.36 47.58 47.14 47.30 56,998 -0.02(-0.04%)
Sep 14, 2021 48.02 48.05 47.27 47.32 34,345 -0.57(-1.19%)
Sep 13, 2021 48.02 48.25 47.71 47.89 93,562 -0.20(-0.42%)
Sep 10, 2021 48.48 48.48 48.09 48.09 169,411 -0.21(-0.43%)
Sep 09, 2021 48.42 48.71 48.14 48.30 126,556 -0.20(-0.41%)
Sep 08, 2021 48.43 48.62 48.06 48.50 33,601 +0.05(+0.10%)
Sep 07, 2021 48.74 48.85 48.34 48.45 27,095 -0.40(-0.82%)
Sep 03, 2021 49.34 49.34 48.69 48.85 27,168 -0.47(-0.95%)
Sep 02, 2021 48.64 49.35 48.64 49.32 35,446 +0.78(+1.61%)
Sep 01, 2021 48.42 48.62 48.27 48.54 31,510 +0.05(+0.10%)
Aug 31, 2021 48.15 48.67 48.15 48.49 43,777 +0.25(+0.52%)
Aug 30, 2021 48.18 48.59 48.02 48.24 42,038 -0.11(-0.23%)
Aug 27, 2021 48.03 48.80 47.90 48.35 99,446 -0.10(-0.21%)
Aug 26, 2021 49.27 49.57 48.42 48.45 29,381 -0.57(-1.16%)
Aug 25, 2021 49.00 49.50 48.39 49.02 92,713 -0.91(-1.82%)
Aug 24, 2021 50.37 50.42 49.76 49.93 68,989 -0.23(-0.46%)
Aug 23, 2021 49.41 50.30 49.41 50.16 92,732 +1.25(+2.56%)
Aug 20, 2021 48.43 48.95 48.16 48.91 97,807 +0.50(+1.03%)
Aug 19, 2021 48.64 48.96 48.35 48.41 54,861 -0.64(-1.30%)
Aug 18, 2021 49.52 49.97 49.02 49.05 78,341 -0.47(-0.95%)
Aug 17, 2021 49.29 49.61 48.83 49.52 87,332 -0.10(-0.20%)
Aug 16, 2021 49.94 49.94 49.40 49.62 97,579 -0.44(-0.88%)
Aug 13, 2021 50.14 50.14 49.78 50.06 14,167 +0.17(+0.34%)
Aug 12, 2021 49.14 50.04 49.10 49.89 31,287 +0.68(+1.38%)
Aug 11, 2021 49.69 49.69 49.00 49.21 59,057 -0.69(-1.38%)
Aug 10, 2021 50.06 50.15 49.68 49.90 29,322 -0.51(-1.01%)
Aug 09, 2021 50.47 50.59 50.34 50.41 16,277 -0.60(-1.18%)
Aug 06, 2021 51.53 51.53 50.80 51.01 18,857 -0.56(-1.09%)
Aug 05, 2021 50.71 51.60 50.71 51.57 154,816 +0.81(+1.60%)
Aug 04, 2021 51.23 51.56 50.72 50.76 391,272 -0.70(-1.36%)
Aug 03, 2021 51.22 51.46 50.84 51.46 74,255 +0.46(+0.90%)
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.