Indicators

S&P Pharmaceuticals SPDR (NY: XPH )

40.56 -0.39 (-0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.11	23.11	22.52	22.60	1,272,559	-0.52(-2.23%)
Oct 26, 2012	23.35	23.12	23.12	23.12	203,095	-0.25(-1.06%)
Oct 25, 2012	23.43	23.48	23.33	23.36	42,945	+0.08(+0.33%)
Oct 24, 2012	23.39	23.39	23.26	23.29	79,082	-0.04(-0.17%)
Oct 23, 2012	23.30	23.35	23.09	23.33	130,731	-0.31(-1.30%)
Oct 19, 2012	24.16	24.16	23.61	23.64	71,521	-0.55(-2.28%)
Oct 18, 2012	24.32	24.32	24.12	24.19	52,864	-0.14(-0.56%)
Oct 17, 2012	24.30	24.39	24.26	24.32	37,415	+0.06(+0.25%)
Oct 16, 2012	24.17	24.31	24.17	24.26	59,662	+0.21(+0.86%)
Oct 15, 2012	23.99	24.11	23.96	24.06	100,532	+0.18(+0.77%)
Oct 12, 2012	23.91	23.98	23.78	23.87	62,754	-0.05(-0.22%)
Oct 11, 2012	23.97	24.07	23.87	23.92	30,319	+0.05(+0.22%)
Oct 10, 2012	23.94	23.97	23.77	23.87	84,389	-0.06(-0.25%)
Oct 09, 2012	24.20	24.24	23.89	23.93	255,947	-0.28(-1.16%)
Oct 08, 2012	24.20	24.23	24.03	24.21	48,997	+0.04(+0.17%)
Oct 05, 2012	24.34	24.38	24.11	24.17	96,390	-0.11(-0.44%)
Oct 04, 2012	24.26	24.38	24.17	24.28	41,046	+0.12(+0.48%)
Oct 03, 2012	24.13	24.22	24.02	24.16	48,772	+0.11(+0.45%)
Oct 02, 2012	24.08	24.14	23.96	24.06	52,029	+0.04(+0.15%)

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.