Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

44.61 +0.28 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.90 38.42 37.77 37.90 121,407 -0.04(-0.10%)
Oct 30, 2017 38.42 37.78 37.94 121,450 -0.21(-0.54%)
Oct 27, 2017 38.27 38.49 38.10 38.14 64,516 -0.25(-0.66%)
Oct 26, 2017 39.02 39.25 38.31 38.40 81,468 -0.86(-2.19%)
Oct 25, 2017 39.58 39.58 38.97 39.26 94,575 -0.37(-0.94%)
Oct 24, 2017 39.92 39.92 39.41 39.63 75,506 -0.17(-0.42%)
Oct 23, 2017 40.31 40.32 39.80 39.80 71,426 -0.55(-1.37%)
Oct 20, 2017 40.42 40.56 40.27 40.35 90,732 +0.02(+0.05%)
Oct 19, 2017 39.85 40.33 39.65 40.33 78,578 +0.36(+0.89%)
Oct 18, 2017 40.13 40.13 39.77 39.98 44,024 -0.09(-0.23%)
Oct 17, 2017 39.84 40.17 39.69 40.07 51,423 +0.13(+0.33%)
Oct 16, 2017 40.19 40.64 39.85 39.94 150,324 -0.32(-0.79%)
Oct 13, 2017 40.38 40.48 40.12 40.26 129,219 -0.08(-0.21%)
Oct 12, 2017 40.78 40.78 40.28 40.34 45,042 -0.40(-0.99%)
Oct 11, 2017 40.69 40.84 40.64 40.74 58,544 +0.20(+0.48%)
Oct 10, 2017 40.45 40.57 40.23 40.55 68,528 +0.07(+0.18%)
Oct 09, 2017 40.87 40.87 40.43 40.47 56,968 -0.34(-0.82%)
Oct 06, 2017 40.87 41.09 40.65 40.81 92,735 -0.15(-0.37%)
Oct 05, 2017 41.09 41.11 40.66 40.96 102,801 -0.04(-0.09%)
Oct 04, 2017 40.77 41.26 40.77 40.99 273,079 +0.57(+1.41%)
Oct 03, 2017 40.81 40.81 40.21 40.42 213,420 -0.31(-0.76%)
Oct 02, 2017 39.80 40.74 39.78 40.73 55,362 +0.97(+2.44%)
Sep 29, 2017 39.42 39.83 39.29 39.76 55,449 +0.36(+0.90%)
Sep 28, 2017 39.80 39.92 39.35 39.41 43,381 -0.51(-1.29%)
Sep 27, 2017 39.42 40.05 39.42 39.92 127,785 +0.64(+1.62%)
Sep 26, 2017 39.70 39.87 39.24 39.28 59,386 -0.42(-1.06%)
Sep 25, 2017 39.52 39.97 39.52 39.70 82,492 +0.11(+0.28%)
Sep 22, 2017 39.53 39.63 39.36 39.59 68,004 +0.01(+0.02%)
Sep 21, 2017 39.42 39.85 39.32 39.58 49,425 +0.15(+0.38%)
Sep 20, 2017 39.48 39.56 39.18 39.43 81,536 +0.04(+0.11%)
Sep 19, 2017 39.99 39.99 39.33 39.39 62,691 -0.58(-1.46%)
Sep 18, 2017 40.02 40.35 39.90 39.98 107,440 +0.06(+0.14%)
Sep 15, 2017 39.95 40.24 39.84 39.92 75,882 -0.33(-0.81%)
Sep 14, 2017 40.36 40.57 40.20 40.25 119,226 -0.21(-0.53%)
Sep 13, 2017 40.55 40.68 40.40 40.46 49,406 -0.34(-0.82%)
Sep 12, 2017 40.66 41.08 40.66 40.80 218,089 +0.04(+0.09%)
Sep 11, 2017 40.66 40.84 40.54 40.76 159,516 +0.38(+0.95%)
Sep 08, 2017 40.20 40.52 40.20 40.38 83,009 +0.20(+0.49%)
Sep 07, 2017 39.80 40.32 39.72 40.18 135,963 +0.49(+1.22%)
Sep 06, 2017 39.85 39.93 39.43 39.69 144,836 +0.05(+0.12%)
Sep 05, 2017 39.90 40.04 39.35 39.65 246,485 -0.39(-0.98%)
Sep 01, 2017 40.05 40.23 39.71 40.04 137,255 +0.01(+0.02%)
Aug 31, 2017 39.05 40.06 39.01 40.03 128,239 +1.11(+2.85%)
Aug 30, 2017 38.95 39.01 38.70 38.92 143,778 +0.04(+0.10%)
Aug 29, 2017 38.56 38.96 38.50 38.88 91,433 +0.11(+0.29%)
Aug 28, 2017 38.46 38.81 38.45 38.77 43,054 +0.43(+1.12%)
Aug 25, 2017 38.42 38.62 38.34 38.34 48,256 -0.06(-0.15%)
Aug 24, 2017 38.02 38.51 38.02 38.40 157,045 +0.40(+1.04%)
Aug 23, 2017 38.05 38.16 37.88 38.00 59,656 +0.01(+0.04%)
Aug 22, 2017 37.58 38.06 37.58 37.99 73,879 +0.46(+1.22%)
Aug 21, 2017 37.63 37.88 37.44 37.53 79,530 -0.12(-0.32%)
Aug 18, 2017 37.75 37.90 37.52 37.65 103,916 -0.18(-0.47%)
Aug 17, 2017 38.14 38.43 37.81 37.83 142,496 -0.36(-0.95%)
Aug 16, 2017 38.05 38.25 38.04 38.19 107,154 +0.24(+0.64%)
Aug 15, 2017 37.76 38.06 37.55 37.95 131,916 +0.22(+0.59%)
Aug 14, 2017 37.81 38.01 37.73 37.73 132,139 +0.15(+0.40%)
Aug 11, 2017 37.42 37.68 37.28 37.58 164,925 +0.21(+0.55%)
Aug 10, 2017 37.58 37.82 37.36 37.37 234,863 -0.18(-0.47%)
Aug 09, 2017 37.38 37.88 37.22 37.55 96,785 -0.10(-0.27%)
Aug 08, 2017 38.59 38.59 37.62 37.65 235,086 -1.03(-2.65%)
Aug 07, 2017 38.73 38.77 38.54 38.68 160,335 +0.07(+0.17%)
Aug 04, 2017 38.92 38.92 38.56 38.61 145,443 -0.21(-0.55%)
Aug 03, 2017 39.14 39.23 38.79 38.83 145,685 -0.52(-1.33%)
Aug 02, 2017 39.70 39.71 39.17 39.35 91,558 -0.31(-0.78%)
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.