Indicators

S&P Pharmaceuticals SPDR (NY: XPH )

40.78 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.49	49.49	48.17	48.25	275,154	-1.20(-2.42%)
Jan 29, 2015	48.82	49.44	48.34	49.44	204,213	+0.79(+1.63%)
Jan 28, 2015	49.69	49.86	48.47	48.65	180,629	-0.76(-1.54%)
Jan 27, 2015	48.96	49.86	48.95	49.41	203,114	-0.04(-0.09%)
Jan 26, 2015	49.04	49.46	48.59	49.46	163,042	+0.71(+1.46%)
Jan 23, 2015	48.59	49.00	48.54	48.75	135,612	+0.14(+0.29%)
Jan 22, 2015	48.34	48.60	47.41	48.60	156,973	+0.39(+0.82%)
Jan 21, 2015	48.51	48.73	48.13	48.21	178,452	-0.29(-0.60%)
Jan 20, 2015	48.78	48.91	48.00	48.50	183,263	-0.11(-0.22%)
Jan 16, 2015	47.04	48.65	47.03	48.61	290,363	+1.60(+3.41%)
Jan 15, 2015	48.36	48.36	46.95	47.00	252,722	-1.12(-2.32%)
Jan 14, 2015	47.54	48.33	47.41	48.12	250,684	+0.02(+0.04%)
Jan 13, 2015	48.44	48.86	47.40	48.10	180,153	+0.04(+0.09%)
Jan 12, 2015	48.51	48.61	47.89	48.06	127,500	-0.13(-0.27%)
Jan 09, 2015	48.21	48.40	47.75	48.19	140,809	+0.02(+0.04%)
Jan 08, 2015	47.72	48.21	47.72	48.17	143,840	+1.04(+2.21%)
Jan 07, 2015	46.15	47.13	46.15	47.13	130,196	+1.16(+2.53%)
Jan 06, 2015	46.62	46.78	45.39	45.97	154,849	-0.42(-0.91%)
Jan 05, 2015	46.71	46.96	46.23	46.39	132,524	-0.34(-0.73%)

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.