Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

43.81 -0.44 (-0.99%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 43.93 44.24 43.75 43.81 18,448 -0.44(-0.99%)
Feb 02, 2023 43.98 44.31 43.74 44.25 26,715 +0.44(+1.01%)
Feb 01, 2023 43.51 44.14 43.19 43.81 25,508 +0.27(+0.61%)
Jan 31, 2023 42.88 43.55 42.88 43.54 16,413 +0.62(+1.44%)
Jan 30, 2023 43.26 43.45 42.86 42.92 91,075 -0.50(-1.15%)
Jan 27, 2023 43.13 43.58 43.13 43.42 19,019 +0.20(+0.46%)
Jan 26, 2023 43.40 43.40 42.95 43.22 32,577 +0.09(+0.21%)
Jan 25, 2023 42.66 43.13 42.66 43.13 22,152 +0.16(+0.37%)
Jan 24, 2023 43.37 43.37 42.89 42.97 52,463 -0.51(-1.17%)
Jan 23, 2023 43.00 43.67 42.95 43.48 23,907 +0.74(+1.73%)
Jan 20, 2023 42.37 42.76 42.24 42.74 59,019 +0.51(+1.21%)
Jan 19, 2023 42.02 42.43 41.92 42.23 25,829 +0.04(+0.09%)
Jan 18, 2023 42.65 42.84 42.15 42.19 27,249 -0.40(-0.94%)
Jan 17, 2023 42.51 42.75 42.36 42.59 57,260 -0.16(-0.37%)
Jan 13, 2023 41.97 42.78 41.97 42.75 31,524 +0.42(+0.99%)
Jan 12, 2023 42.00 42.34 41.58 42.33 62,719 +0.35(+0.83%)
Jan 11, 2023 41.89 41.98 41.52 41.98 13,412 +0.24(+0.57%)
Jan 10, 2023 41.36 41.74 41.36 41.74 13,733 +0.33(+0.80%)
Jan 09, 2023 41.49 41.85 41.25 41.41 72,615 +0.04(+0.10%)
Jan 06, 2023 41.11 41.59 40.69 41.37 29,187 +0.54(+1.32%)
Jan 05, 2023 40.92 40.99 40.60 40.83 28,202 -0.37(-0.89%)
Jan 04, 2023 40.86 41.26 40.74 41.20 9,606 +0.59(+1.47%)
Jan 03, 2023 41.19 41.38 40.44 40.60 124,799 -0.35(-0.85%)
Dec 30, 2022 40.69 41.00 40.46 40.95 31,251 +0.00(+0.00%)
Dec 29, 2022 40.30 41.23 40.30 40.95 21,800 +0.89(+2.22%)
Dec 28, 2022 40.28 40.47 39.99 40.06 49,468 -0.23(-0.57%)
Dec 27, 2022 40.71 40.71 40.25 40.29 88,585 -0.44(-1.08%)
Dec 23, 2022 40.81 40.81 40.46 40.73 72,683 -0.09(-0.22%)
Dec 22, 2022 40.81 40.86 40.18 40.82 19,570 -0.22(-0.54%)
Dec 21, 2022 40.92 41.61 40.92 41.04 253,667 +0.31(+0.76%)
Dec 20, 2022 40.44 40.84 40.44 40.73 26,350 +0.21(+0.52%)
Dec 19, 2022 41.19 41.19 40.40 40.52 121,042 -0.62(-1.50%)
Dec 16, 2022 41.07 41.26 40.67 41.14 65,189 -0.26(-0.63%)
Dec 15, 2022 42.02 42.07 41.29 41.39 19,349 -1.04(-2.44%)
Dec 14, 2022 42.55 42.84 42.14 42.43 39,223 -0.12(-0.28%)
Dec 13, 2022 43.25 43.25 42.38 42.55 17,576 +0.37(+0.87%)
Dec 12, 2022 41.65 42.23 41.41 42.18 30,727 +0.57(+1.36%)
Dec 09, 2022 42.24 42.24 41.57 41.61 9,533 -0.76(-1.79%)
Dec 08, 2022 42.26 42.53 42.05 42.37 17,227 +0.20(+0.47%)
Dec 07, 2022 41.94 42.32 41.84 42.17 16,627 +0.30(+0.71%)
Dec 06, 2022 42.44 42.44 41.59 41.87 126,076 -0.66(-1.54%)
Dec 05, 2022 43.19 43.19 42.39 42.53 42,983 -0.86(-1.97%)
Dec 02, 2022 42.48 43.44 42.48 43.39 17,372 +0.44(+1.02%)
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.