Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

44.61 +0.28 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.95 11.28 10.58 11.01 54,911 +0.11(+0.98%)
Oct 30, 2008 11.10 11.10 10.65 10.91 56,961 +0.36(+3.41%)
Oct 29, 2008 10.48 10.55 10.37 10.55 50,347 +0.35(+3.45%)
Oct 28, 2008 10.20 10.20 9.616 10.20 43,500 +0.50(+5.21%)
Oct 27, 2008 9.885 10.10 9.692 9.692 24,070 -0.40(-4.00%)
Oct 24, 2008 9.696 10.35 9.582 10.10 36,648 -0.50(-4.71%)
Oct 23, 2008 10.53 10.74 10.10 10.59 36,672 +0.06(+0.60%)
Oct 22, 2008 11.28 11.28 10.30 10.53 38,941 -0.56(-5.06%)
Oct 21, 2008 11.17 11.35 10.94 11.09 81,527 +0.06(+0.51%)
Oct 20, 2008 10.98 11.10 10.76 11.04 52,303 +0.31(+2.90%)
Oct 17, 2008 10.38 11.25 10.38 10.73 351,639 +0.07(+0.65%)
Oct 16, 2008 10.97 10.97 9.889 10.66 36,477 +0.26(+2.48%)
Oct 15, 2008 11.48 11.48 10.40 10.40 91,292 -0.87(-7.70%)
Oct 14, 2008 11.80 14.13 11.02 11.27 458,206 +0.18(+1.60%)
Oct 13, 2008 10.64 11.09 10.55 11.09 148,350 +1.09(+10.92%)
Oct 10, 2008 10.82 10.82 9.431 9.997 274,339 -0.35(-3.38%)
Oct 09, 2008 10.70 11.04 10.23 10.35 34,347 -0.68(-6.21%)
Oct 08, 2008 11.00 11.38 10.81 11.03 52,172 -0.17(-1.53%)
Oct 07, 2008 11.85 11.85 11.20 11.20 12,198 -0.39(-3.35%)
Oct 06, 2008 12.00 12.00 11.06 11.59 48,096 -0.69(-5.65%)
Oct 03, 2008 12.88 12.88 12.28 12.28 312,438 -0.37(-2.91%)
Oct 02, 2008 12.74 12.96 12.56 12.65 200,988 -0.11(-0.82%)
Oct 01, 2008 12.55 12.84 12.55 12.76 48,688 +0.10(+0.80%)
Sep 30, 2008 12.72 12.72 12.43 12.66 16,893 +0.14(+1.10%)
Sep 29, 2008 12.87 12.91 12.38 12.52 144,925 -0.49(-3.76%)
Sep 26, 2008 12.97 13.32 12.89 13.01 0 +0.01(+0.09%)
Sep 25, 2008 12.97 13.13 12.97 12.99 20,744 +0.17(+1.35%)
Sep 24, 2008 12.80 12.87 12.75 12.82 28,654 +0.20(+1.60%)
Sep 23, 2008 12.86 13.09 12.57 12.62 95,236 -0.30(-2.34%)
Sep 22, 2008 13.26 13.27 12.92 12.92 15,920 -0.25(-1.87%)
Sep 19, 2008 13.20 14.39 12.88 13.17 0 +0.08(+0.63%)
Sep 18, 2008 12.87 13.09 12.69 13.09 25,434 +0.34(+2.66%)
Sep 17, 2008 12.99 13.03 12.74 12.75 36,976 -0.31(-2.41%)
Sep 16, 2008 12.79 13.43 12.79 13.06 23,192 -0.00(-0.03%)
Sep 15, 2008 13.00 13.17 12.60 13.07 29,420 -0.25(-1.86%)
Sep 12, 2008 13.29 13.38 13.28 13.31 21,136 -0.01(-0.08%)
Sep 11, 2008 13.31 13.32 13.26 13.32 17,157 +0.11(+0.83%)
Sep 10, 2008 13.23 13.28 13.16 13.21 158,361 +0.32(+2.47%)
Sep 09, 2008 13.42 13.42 12.89 12.90 10,244 -0.53(-3.93%)
Sep 08, 2008 13.50 13.58 13.42 13.42 3,609 +0.04(+0.29%)
Sep 05, 2008 13.36 13.39 13.26 13.39 0 -0.04(-0.29%)
Sep 04, 2008 13.48 13.48 13.42 13.42 4,817 -0.18(-1.31%)
Sep 03, 2008 13.49 13.63 13.49 13.60 28,919 -0.03(-0.20%)
Sep 02, 2008 13.82 13.85 13.63 13.63 58,834 -0.10(-0.70%)
Aug 29, 2008 13.75 13.75 13.73 13.73 1,145 -0.04(-0.29%)
Aug 28, 2008 13.80 13.81 13.77 13.77 4,216 +0.02(+0.18%)
Aug 27, 2008 13.39 13.78 13.39 13.74 21,550 -0.00(-0.03%)
Aug 26, 2008 13.84 13.84 13.75 13.75 3,348 -0.04(-0.29%)
Aug 25, 2008 14.35 14.35 13.78 13.79 43,621 -0.20(-1.44%)
Aug 22, 2008 13.89 14.00 13.89 13.99 4,541 +0.54(+4.05%)
Aug 21, 2008 13.30 13.45 13.29 13.45 11,621 +0.09(+0.69%)
Aug 20, 2008 13.38 13.38 13.35 13.35 19,843 -0.12(-0.93%)
Aug 19, 2008 13.57 13.57 13.46 13.48 6,960 -0.09(-0.70%)
Aug 18, 2008 13.74 14.39 13.57 13.57 28,066 -0.21(-1.51%)
Aug 15, 2008 14.24 14.24 13.69 13.78 0 +0.12(+0.92%)
Aug 14, 2008 13.68 13.71 13.51 13.65 4,722 +0.09(+0.68%)
Aug 13, 2008 13.59 13.61 13.50 13.56 40,074 -0.06(-0.41%)
Aug 12, 2008 13.73 13.73 13.61 13.62 14,064 -0.03(-0.25%)
Aug 11, 2008 14.05 14.05 13.47 13.65 72,112 +0.10(+0.73%)
Aug 08, 2008 13.40 13.55 13.40 13.55 21,456 +0.35(+2.63%)
Aug 07, 2008 13.33 13.47 13.19 13.21 13,344 -0.33(-2.43%)
Aug 06, 2008 13.40 13.60 13.36 13.54 158,631 +0.16(+1.22%)
Aug 05, 2008 13.21 13.37 13.21 13.37 7,198 +0.29(+2.22%)
Aug 04, 2008 12.85 13.15 12.60 13.08 8,584 +0.13(+1.00%)
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.