Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

44.61 +0.28 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.79 12.79 12.64 12.71 61,267 -0.19(-1.50%)
Feb 28, 2008 12.99 12.99 12.90 12.90 2,232 -0.17(-1.29%)
Feb 27, 2008 13.15 13.19 13.07 13.07 4,216 -0.10(-0.77%)
Feb 26, 2008 13.09 13.27 13.09 13.17 8,929 +0.12(+0.96%)
Feb 25, 2008 12.99 13.05 12.99 13.05 25,548 +0.20(+1.57%)
Feb 22, 2008 12.75 12.85 12.71 12.85 8,681 +0.05(+0.38%)
Feb 21, 2008 12.94 12.94 12.80 12.80 3,472 -0.19(-1.43%)
Feb 20, 2008 12.94 13.02 12.90 12.99 12,402 -0.12(-0.92%)
Feb 19, 2008 13.15 13.20 13.11 13.11 2,976 +0.13(+0.99%)
Feb 18, 2008 13.13 13.13 12.98 12.98 0 +0.00(+0.00%)
Feb 15, 2008 13.13 13.13 12.98 12.98 18,603 -0.05(-0.37%)
Feb 14, 2008 13.12 13.12 13.03 13.03 7,689 +0.03(+0.25%)
Feb 13, 2008 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
Feb 12, 2008 13.03 13.06 12.99 12.99 14,386 +0.20(+1.59%)
Feb 11, 2008 12.82 12.82 12.75 12.79 28,525 -0.01(-0.05%)
Feb 08, 2008 12.90 12.90 12.78 12.80 14,882 -0.13(-1.03%)
Feb 07, 2008 13.03 13.03 12.93 12.93 7,441 -0.19(-1.47%)
Feb 06, 2008 13.17 13.22 13.09 13.12 6,697 +0.02(+0.15%)
Feb 05, 2008 13.25 13.25 13.10 13.10 4,712 -0.21(-1.60%)
Feb 04, 2008 13.30 13.34 13.23 13.32 40,431 +0.11(+0.82%)
Feb 01, 2008 13.10 13.21 12.99 13.21 7,441 +0.36(+2.82%)
Jan 31, 2008 12.65 13.00 12.65 12.84 20,339 -0.05(-0.41%)
Jan 30, 2008 13.03 13.12 12.90 12.90 187,276 -0.23(-1.78%)
Jan 29, 2008 13.09 13.15 13.07 13.13 6,697 +0.26(+2.00%)
Jan 28, 2008 12.85 12.92 12.85 12.87 50,105 +0.08(+0.63%)
Jan 25, 2008 13.08 13.08 12.79 12.79 20,587 -0.33(-2.49%)
Jan 24, 2008 13.11 13.12 13.04 13.12 32,494 +0.01(+0.06%)
Jan 23, 2008 12.95 13.11 12.81 13.11 14,634 -0.12(-0.87%)
Jan 22, 2008 12.55 13.26 12.55 13.23 5,953 -0.26(-1.93%)
Jan 21, 2008 13.60 13.60 13.49 13.49 0 +0.00(+0.00%)
Jan 18, 2008 13.60 13.60 13.49 13.49 744 -0.16(-1.15%)
Jan 17, 2008 13.99 13.99 13.64 13.64 181,570 -0.34(-2.45%)
Jan 16, 2008 13.85 13.99 13.82 13.99 105,916 +0.21(+1.55%)
Jan 15, 2008 13.78 13.79 13.77 13.77 6,201 -0.31(-2.18%)
Jan 14, 2008 14.15 14.15 14.03 14.08 11,658 -0.03(-0.23%)
Jan 11, 2008 14.01 14.11 14.01 14.11 1,984 +0.15(+1.04%)
Jan 10, 2008 14.06 14.06 13.93 13.97 16,619 -0.02(-0.17%)
Jan 09, 2008 13.95 13.99 13.92 13.99 15,378 +0.14(+1.02%)
Jan 08, 2008 13.87 14.02 13.85 13.85 7,193 +0.25(+1.84%)
Jan 07, 2008 13.47 13.64 13.47 13.60 6,449 +0.24(+1.81%)
Jan 04, 2008 13.36 13.36 13.36 13.36 248 -0.11(-0.84%)
Jan 03, 2008 13.49 13.49 13.47 13.47 9,177 +0.02(+0.15%)
Jan 02, 2008 13.51 13.51 13.40 13.45 2,976 -0.14(-1.01%)
Jan 01, 2008 13.64 13.64 13.59 13.59 3,720 +0.00(+0.00%)
Dec 31, 2007 13.64 13.64 13.59 13.59 3,720 -0.11(-0.79%)
Dec 28, 2007 13.66 13.72 13.66 13.69 31,005 -0.01(-0.06%)
Dec 27, 2007 13.78 13.78 13.69 13.70 10,418 -0.09(-0.64%)
Dec 26, 2007 13.77 13.81 13.77 13.79 36,463 +0.01(+0.06%)
Dec 24, 2007 13.76 13.78 13.76 13.78 6,449 +0.03(+0.23%)
Dec 21, 2007 13.70 13.75 13.70 13.75 2,728 +0.15(+1.07%)
Dec 20, 2007 13.57 13.61 13.51 13.61 19,595 +0.04(+0.27%)
Dec 19, 2007 13.57 13.57 13.51 13.57 3,472 -0.02(-0.12%)
Dec 18, 2007 13.56 13.64 13.53 13.59 6,449 +0.07(+0.54%)
Dec 17, 2007 13.67 13.67 13.51 13.51 4,482 -0.21(-1.56%)
Dec 14, 2007 13.72 13.73 13.72 13.73 12,402 -0.01(-0.06%)
Dec 13, 2007 13.63 13.74 13.63 13.74 992 +0.01(+0.09%)
Dec 12, 2007 13.80 13.80 13.63 13.72 32,494 -0.06(-0.41%)
Dec 11, 2007 13.98 14.05 13.78 13.78 24,556 -0.12(-0.90%)
Dec 10, 2007 13.93 13.97 13.90 13.90 23,068 +0.18(+1.32%)
Dec 07, 2007 13.72 13.72 13.70 13.72 9,673 +0.04(+0.29%)
Dec 06, 2007 13.68 13.68 13.67 13.68 1,240 +0.01(+0.06%)
Dec 05, 2007 13.73 13.73 13.67 13.67 76,398 -0.06(-0.44%)
Dec 04, 2007 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
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.