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 31, 2011	17.94	18.07	17.90	18.02	23,462	+0.10(+0.56%)
Jan 28, 2011	18.30	18.30	17.90	17.92	81,944	-0.40(-2.19%)
Jan 27, 2011	18.31	18.35	18.24	18.32	23,146	-0.00(-0.02%)
Jan 26, 2011	18.25	18.38	18.24	18.32	26,152	+0.14(+0.77%)
Jan 25, 2011	18.06	18.18	18.00	18.18	73,524	+0.06(+0.32%)
Jan 24, 2011	18.02	18.15	17.97	18.12	131,990	+0.16(+0.87%)
Jan 21, 2011	18.20	18.20	17.92	17.97	94,127	-0.16(-0.90%)
Jan 20, 2011	18.18	18.20	18.08	18.13	65,725	-0.01(-0.06%)
Jan 19, 2011	18.58	18.58	18.11	18.14	61,320	-0.39(-2.12%)
Jan 18, 2011	18.43	18.55	18.42	18.54	124,695	+0.12(+0.63%)
Jan 14, 2011	18.36	18.42	18.28	18.42	56,936	+0.05(+0.25%)
Jan 13, 2011	18.30	18.41	18.30	18.37	79,980	-0.01(-0.04%)
Jan 12, 2011	18.48	18.48	18.32	18.38	177,385	+0.08(+0.43%)
Jan 11, 2011	18.38	18.38	18.29	18.30	43,646	+0.01(+0.04%)
Jan 10, 2011	18.21	18.31	18.11	18.29	76,440	+0.08(+0.45%)
Jan 07, 2011	18.15	18.23	18.01	18.21	123,560	+0.02(+0.11%)
Jan 06, 2011	18.20	18.23	18.08	18.19	44,288	+0.10(+0.56%)
Jan 05, 2011	17.88	18.11	17.88	18.09	69,943	+0.12(+0.69%)
Jan 04, 2011	18.14	18.14	17.89	17.97	54,004	-0.14(-0.75%)

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.