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, 2016 37.74 37.77 37.04 37.04 224,504 -0.68(-1.80%)
Oct 28, 2016 38.45 38.45 37.50 37.72 490,480 -1.06(-2.74%)
Oct 27, 2016 39.30 39.35 38.74 38.78 745,891 -0.18(-0.45%)
Oct 26, 2016 39.45 39.46 38.76 38.96 61,046 -0.51(-1.30%)
Oct 25, 2016 39.25 39.72 39.12 39.47 99,433 +0.15(+0.38%)
Oct 24, 2016 39.55 39.70 39.30 39.32 73,948 -0.10(-0.26%)
Oct 21, 2016 39.49 39.71 39.31 39.43 42,195 -0.25(-0.63%)
Oct 20, 2016 39.33 39.80 39.32 39.68 57,220 +0.34(+0.85%)
Oct 19, 2016 39.53 39.56 39.26 39.34 70,970 -0.19(-0.47%)
Oct 18, 2016 39.46 39.63 39.31 39.53 73,745 +0.53(+1.36%)
Oct 17, 2016 39.30 39.36 38.81 39.00 135,304 -0.32(-0.81%)
Oct 14, 2016 40.24 40.24 39.31 39.31 96,533 -0.71(-1.77%)
Oct 13, 2016 39.52 40.25 39.52 40.02 114,504 +0.14(+0.35%)
Oct 12, 2016 40.58 40.81 39.82 39.88 60,111 -0.78(-1.92%)
Oct 11, 2016 41.50 41.54 40.41 40.67 78,474 -1.19(-2.85%)
Oct 10, 2016 41.42 42.00 41.39 41.86 95,153 +0.76(+1.86%)
Oct 07, 2016 41.36 41.50 40.76 41.09 48,301 -0.25(-0.61%)
Oct 06, 2016 41.59 41.59 40.89 41.35 57,799 -0.70(-1.66%)
Oct 05, 2016 41.70 42.19 41.70 42.05 48,244 +0.48(+1.14%)
Oct 04, 2016 41.55 41.83 41.31 41.57 563,611 -0.01(-0.02%)
Oct 03, 2016 41.10 41.58 40.86 41.58 62,514 +0.40(+0.97%)
Sep 30, 2016 41.05 41.43 40.71 41.18 196,369 +0.24(+0.59%)
Sep 29, 2016 42.47 42.47 40.77 40.94 179,430 -2.02(-4.71%)
Sep 28, 2016 43.05 43.11 42.51 42.96 108,097 -0.08(-0.19%)
Sep 27, 2016 42.54 43.04 42.53 43.04 34,750 +0.48(+1.12%)
Sep 26, 2016 43.44 43.49 42.55 42.57 120,543 -1.15(-2.62%)
Sep 23, 2016 43.36 43.89 43.36 43.71 278,659 +0.33(+0.75%)
Sep 22, 2016 43.32 43.52 43.08 43.39 139,142 +0.27(+0.63%)
Sep 21, 2016 43.07 43.18 42.46 43.12 98,992 +0.14(+0.33%)
Sep 20, 2016 43.14 43.30 42.95 42.98 102,359 +0.11(+0.26%)
Sep 19, 2016 43.25 43.38 42.78 42.87 153,422 -0.26(-0.60%)
Sep 16, 2016 42.73 43.18 42.56 43.13 103,225 +0.43(+1.00%)
Sep 15, 2016 42.18 42.75 41.97 42.70 54,893 +0.76(+1.82%)
Sep 14, 2016 41.84 42.53 41.80 41.93 94,127 +0.20(+0.49%)
Sep 13, 2016 41.99 42.12 41.32 41.73 84,310 -0.53(-1.26%)
Sep 12, 2016 40.90 42.34 40.65 42.26 95,307 +1.20(+2.92%)
Sep 09, 2016 41.67 41.82 41.03 41.06 64,549 -1.01(-2.39%)
Sep 08, 2016 41.81 42.10 41.56 42.06 144,910 +0.25(+0.60%)
Sep 07, 2016 41.78 42.06 41.52 41.81 204,229 +0.04(+0.09%)
Sep 06, 2016 41.37 42.11 41.37 41.78 99,108 +0.49(+1.19%)
Sep 02, 2016 41.83 41.28 41.28 41.28 109,817 -0.49(-1.18%)
Sep 01, 2016 41.74 41.96 41.47 41.78 104,089 +0.00(+0.00%)
Aug 31, 2016 41.81 41.92 41.45 41.78 79,898 -0.20(-0.49%)
Aug 30, 2016 41.76 42.11 41.72 41.98 125,445 +0.15(+0.36%)
Aug 29, 2016 42.04 42.19 41.51 41.83 82,424 -0.08(-0.20%)
Aug 26, 2016 41.76 42.24 41.56 41.92 114,905 +0.18(+0.42%)
Aug 25, 2016 42.65 42.69 41.40 41.74 107,710 -0.76(-1.80%)
Aug 24, 2016 44.13 44.50 42.39 42.50 326,294 -1.30(-2.97%)
Aug 23, 2016 43.67 43.93 43.58 43.80 44,753 +0.26(+0.60%)
Aug 22, 2016 43.63 43.89 43.42 43.54 140,342 +0.00(+0.00%)
Aug 19, 2016 43.52 43.62 43.31 43.54 33,449 -0.10(-0.23%)
Aug 18, 2016 43.41 43.72 43.39 43.65 52,042 +0.20(+0.47%)
Aug 17, 2016 43.63 43.80 43.14 43.44 69,320 -0.08(-0.19%)
Aug 16, 2016 43.89 44.03 43.53 43.53 80,050 -0.48(-1.10%)
Aug 15, 2016 44.00 44.13 43.89 44.01 42,591 +0.09(+0.21%)
Aug 12, 2016 43.78 43.93 43.42 43.92 67,465 +0.12(+0.28%)
Aug 11, 2016 43.51 43.93 43.39 43.80 95,223 +0.29(+0.66%)
Aug 10, 2016 44.05 44.05 43.24 43.51 100,770 -0.84(-1.89%)
Aug 09, 2016 43.75 44.46 43.61 44.34 173,253 +0.82(+1.88%)
Aug 08, 2016 43.94 43.97 43.39 43.53 497,959 -0.22(-0.51%)
Aug 05, 2016 43.72 43.79 43.36 43.75 98,045 +0.11(+0.26%)
Aug 04, 2016 43.77 44.34 43.63 43.64 194,695 +0.20(+0.45%)
Aug 03, 2016 42.95 43.54 42.83 43.44 91,068 +0.50(+1.17%)
Aug 02, 2016 42.96 43.23 42.57 42.94 249,532 +0.10(+0.24%)
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.