Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

43.13 +0.15 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 39.62 40.97 39.62 40.82 790,411 +1.70(+4.34%)
Sep 29, 2015 40.09 41.10 38.59 39.13 764,038 -0.86(-2.15%)
Sep 28, 2015 43.27 43.44 39.49 39.99 1,301,076 -3.65(-8.35%)
Sep 25, 2015 46.81 46.88 43.19 43.63 242,780 -2.72(-5.87%)
Sep 24, 2015 47.04 47.09 45.39 46.36 465,728 -0.99(-2.09%)
Sep 23, 2015 47.53 48.23 47.13 47.35 82,840 -0.23(-0.48%)
Sep 22, 2015 48.62 48.77 47.09 47.57 183,512 -1.67(-3.39%)
Sep 21, 2015 51.47 51.53 48.95 49.24 229,610 -1.98(-3.87%)
Sep 18, 2015 50.77 51.59 50.77 51.23 128,344 -0.26(-0.50%)
Sep 17, 2015 50.19 51.90 50.19 51.48 208,724 +1.26(+2.51%)
Sep 16, 2015 50.01 50.40 49.53 50.22 167,369 +0.10(+0.19%)
Sep 15, 2015 49.99 50.16 49.65 50.13 64,019 +0.34(+0.68%)
Sep 14, 2015 49.89 50.07 49.38 49.79 245,462 -0.30(-0.59%)
Sep 11, 2015 49.42 50.09 49.21 50.09 220,833 +0.61(+1.24%)
Sep 10, 2015 48.51 50.07 48.47 49.47 370,109 +0.79(+1.62%)
Sep 09, 2015 50.25 50.25 48.58 48.68 158,164 -2.40(-4.70%)
Sep 08, 2015 50.46 51.17 50.37 51.08 424,037 +1.43(+2.89%)
Sep 04, 2015 49.32 49.65 49.65 49.65 468,160 -0.14(-0.28%)
Sep 03, 2015 51.00 51.38 49.69 49.79 304,329 -0.81(-1.61%)
Sep 02, 2015 49.73 50.63 49.20 50.60 395,961 +1.36(+2.76%)
Sep 01, 2015 49.31 50.15 49.05 49.24 556,936 -1.06(-2.12%)
Aug 31, 2015 51.08 51.60 50.10 50.31 221,835 -0.77(-1.51%)
Aug 28, 2015 50.65 51.18 50.57 51.08 226,273 +0.32(+0.63%)
Aug 27, 2015 50.11 50.93 49.84 50.75 369,207 +1.14(+2.29%)
Aug 26, 2015 49.16 49.62 47.66 49.62 178,929 +1.57(+3.26%)
Aug 25, 2015 48.87 50.83 48.05 48.05 428,369 -0.34(-0.70%)
Aug 24, 2015 47.48 50.26 33.26 48.39 655,399 -2.34(-4.61%)
Aug 21, 2015 51.07 51.62 50.18 50.72 471,482 -0.84(-1.63%)
Aug 20, 2015 53.15 53.35 51.53 51.57 232,945 -2.12(-3.94%)
Aug 19, 2015 53.69 53.99 53.12 53.68 90,863 -0.36(-0.67%)
Aug 18, 2015 54.18 54.75 53.83 54.04 372,908 +0.39(+0.73%)
Aug 17, 2015 52.34 53.65 52.19 53.65 338,813 +1.12(+2.13%)
Aug 14, 2015 52.49 52.64 51.70 52.53 114,128 -0.13(-0.25%)
Aug 13, 2015 53.30 53.57 52.54 52.66 110,257 -0.62(-1.17%)
Aug 12, 2015 52.55 53.31 51.67 53.28 288,243 +0.20(+0.38%)
Aug 11, 2015 53.47 53.84 52.56 53.08 92,377 -0.91(-1.69%)
Aug 10, 2015 53.95 54.39 53.85 53.99 106,190 +0.16(+0.30%)
Aug 07, 2015 54.10 54.10 52.63 53.83 214,090 -0.22(-0.40%)
Aug 06, 2015 55.95 56.20 53.70 54.05 176,142 -1.88(-3.36%)
Aug 05, 2015 56.16 56.37 55.62 55.93 87,613 +0.10(+0.19%)
Aug 04, 2015 56.72 56.72 55.63 55.82 148,218 -0.81(-1.43%)
Aug 03, 2015 57.21 57.25 55.97 56.63 164,797 -0.26(-0.46%)
Jul 31, 2015 56.51 57.22 56.26 56.89 99,425 +0.71(+1.27%)
Jul 30, 2015 56.82 56.82 55.63 56.18 113,787 -0.37(-0.66%)
Jul 29, 2015 57.65 57.65 56.41 56.55 155,397 -0.79(-1.37%)
Jul 28, 2015 56.97 57.37 56.19 57.34 127,660 +0.75(+1.33%)
Jul 27, 2015 56.70 57.04 55.96 56.59 198,291 -0.45(-0.79%)
Jul 24, 2015 57.78 57.92 56.92 57.04 199,778 -0.92(-1.58%)
Jul 23, 2015 58.26 58.43 57.79 57.96 81,886 -0.04(-0.07%)
Jul 22, 2015 57.94 58.03 57.21 58.00 70,058 +0.11(+0.20%)
Jul 21, 2015 57.89 58.08 57.29 57.88 88,623 +0.01(+0.02%)
Jul 20, 2015 58.06 58.18 57.70 57.87 97,089 +0.05(+0.08%)
Jul 17, 2015 57.65 57.89 57.50 57.82 91,224 +0.16(+0.27%)
Jul 16, 2015 57.42 57.81 57.15 57.67 100,267 +0.68(+1.20%)
Jul 15, 2015 57.26 57.74 56.87 56.98 136,968 -0.23(-0.41%)
Jul 14, 2015 56.48 57.33 56.35 57.22 109,138 +0.82(+1.45%)
Jul 13, 2015 56.13 56.58 56.02 56.40 440,207 +0.71(+1.28%)
Jul 10, 2015 55.19 55.84 55.03 55.69 153,583 +1.17(+2.14%)
Jul 09, 2015 54.52 54.93 54.32 54.52 119,242 +0.54(+1.00%)
Jul 08, 2015 55.29 55.29 53.80 53.98 127,455 -1.36(-2.45%)
Jul 07, 2015 55.23 55.34 54.26 55.34 120,315 +0.73(+1.34%)
Jul 06, 2015 53.86 54.99 53.68 54.60 97,273 +0.20(+0.38%)
Jul 02, 2015 54.56 54.40 54.40 54.40 137,179 +0.02(+0.03%)
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.