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 28, 2011 18.75 18.91 18.74 18.85 44,176 +0.30(+1.64%)
Feb 25, 2011 18.41 18.55 18.31 18.54 40,461 +0.27(+1.50%)
Feb 24, 2011 18.49 18.49 18.19 18.27 130,130 -0.40(-2.13%)
Feb 23, 2011 18.93 18.93 18.59 18.66 136,080 -0.25(-1.34%)
Feb 22, 2011 19.10 19.15 18.88 18.92 29,870 -0.35(-1.80%)
Feb 18, 2011 19.32 19.36 19.25 19.26 43,550 -0.06(-0.31%)
Feb 17, 2011 19.31 19.35 19.26 19.32 156,778 +0.02(+0.13%)
Feb 16, 2011 19.22 19.34 19.22 19.30 33,794 +0.14(+0.71%)
Feb 15, 2011 19.07 19.17 18.65 19.16 99,345 +0.05(+0.24%)
Feb 14, 2011 19.06 19.12 19.03 19.12 86,480 +0.09(+0.50%)
Feb 11, 2011 18.92 19.07 18.92 19.03 88,688 +0.05(+0.26%)
Feb 10, 2011 18.91 19.05 18.89 18.98 23,052 -0.02(-0.09%)
Feb 09, 2011 18.94 19.02 18.91 18.99 55,993 +0.03(+0.17%)
Feb 08, 2011 19.07 19.07 18.92 18.96 156,868 -0.05(-0.29%)
Feb 07, 2011 19.14 19.16 18.99 19.02 36,351 -0.06(-0.30%)
Feb 04, 2011 19.14 19.14 18.96 19.07 246,134 +0.04(+0.18%)
Feb 03, 2011 18.98 19.04 18.73 19.04 92,317 +0.10(+0.52%)
Feb 02, 2011 19.02 19.03 18.92 18.94 39,434 -0.16(-0.82%)
Feb 01, 2011 19.03 19.15 19.00 19.10 34,187 +0.14(+0.72%)
Jan 31, 2011 18.88 19.01 18.84 18.96 22,295 +0.11(+0.56%)
Jan 28, 2011 19.26 19.26 18.84 18.85 77,869 -0.42(-2.19%)
Jan 27, 2011 19.27 19.31 19.19 19.28 21,995 -0.00(-0.02%)
Jan 26, 2011 19.21 19.35 19.19 19.28 24,852 +0.15(+0.77%)
Jan 25, 2011 19.00 19.13 18.94 19.13 69,868 +0.06(+0.32%)
Jan 24, 2011 18.96 19.10 18.91 19.07 125,427 +0.16(+0.87%)
Jan 21, 2011 19.15 19.15 18.86 18.91 89,446 -0.17(-0.90%)
Jan 20, 2011 19.13 19.15 19.03 19.08 62,457 -0.01(-0.06%)
Jan 19, 2011 19.55 19.55 19.06 19.09 58,271 -0.41(-2.12%)
Jan 18, 2011 19.39 19.52 19.39 19.51 118,494 +0.12(+0.63%)
Jan 14, 2011 19.32 19.38 19.23 19.38 54,105 +0.05(+0.25%)
Jan 13, 2011 19.26 19.37 19.26 19.33 76,003 -0.01(-0.04%)
Jan 12, 2011 19.45 19.45 19.28 19.34 168,565 +0.08(+0.43%)
Jan 11, 2011 19.35 19.35 19.25 19.26 41,476 +0.01(+0.04%)
Jan 10, 2011 19.16 19.27 19.06 19.25 72,639 +0.09(+0.45%)
Jan 07, 2011 19.10 19.19 18.95 19.16 117,416 +0.02(+0.11%)
Jan 06, 2011 19.15 19.18 19.03 19.14 42,086 +0.11(+0.56%)
Jan 05, 2011 18.81 19.06 18.81 19.04 66,465 +0.13(+0.69%)
Jan 04, 2011 19.09 19.09 18.83 18.91 51,319 -0.14(-0.75%)
Jan 03, 2011 19.02 19.20 19.02 19.05 134,187 +0.16(+0.82%)
Dec 31, 2010 19.00 19.00 18.86 18.89 55,341 -0.09(-0.50%)
Dec 30, 2010 19.01 19.04 18.97 18.99 38,285 -0.03(-0.15%)
Dec 29, 2010 19.15 19.15 18.97 19.02 224,926 -0.02(-0.13%)
Dec 28, 2010 19.17 19.17 19.03 19.04 69,882 -0.11(-0.60%)
Dec 27, 2010 19.17 19.17 19.06 19.16 178,490 +0.00(+0.02%)
Dec 23, 2010 19.10 19.22 19.10 19.15 58,159 +0.02(+0.13%)
Dec 22, 2010 19.17 19.19 19.12 19.13 132,740 -0.04(-0.19%)
Dec 21, 2010 19.26 19.26 19.15 19.16 64,767 -0.03(-0.15%)
Dec 20, 2010 19.25 19.25 19.08 19.19 44,930 -0.00(-0.02%)
Dec 17, 2010 19.32 19.32 19.15 19.20 167,521 -0.16(-0.81%)
Dec 16, 2010 19.13 19.36 19.10 19.35 112,157 +0.24(+1.27%)
Dec 15, 2010 18.96 19.21 18.96 19.11 47,338 +0.15(+0.80%)
Dec 14, 2010 18.76 18.96 18.75 18.96 34,893 +0.22(+1.16%)
Dec 13, 2010 18.92 18.92 18.73 18.74 24,798 -0.12(-0.63%)
Dec 10, 2010 18.75 18.89 18.66 18.86 52,047 +0.20(+1.05%)
Dec 09, 2010 18.68 18.69 18.61 18.66 54,300 +0.05(+0.29%)
Dec 08, 2010 18.65 18.65 18.52 18.61 48,972 +0.07(+0.40%)
Dec 07, 2010 18.66 18.66 18.53 18.54 100,642 +0.06(+0.33%)
Dec 06, 2010 18.42 18.52 18.39 18.48 45,449 +0.03(+0.16%)
Dec 03, 2010 18.26 18.46 18.26 18.45 182,737 +0.11(+0.58%)
Dec 02, 2010 18.37 18.39 18.29 18.34 2,566,503 +0.02(+0.09%)
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.