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 (%)
Feb 26, 2021 51.69 51.90 50.39 51.15 67,179 -0.46(-0.89%)
Feb 25, 2021 52.86 52.96 51.41 51.61 57,602 -1.24(-2.34%)
Feb 24, 2021 51.71 53.22 51.71 52.85 74,733 +1.26(+2.43%)
Feb 23, 2021 51.78 51.78 50.83 51.59 124,563 -0.60(-1.16%)
Feb 22, 2021 53.04 53.04 52.10 52.20 47,305 -1.07(-2.00%)
Feb 19, 2021 53.33 53.51 53.08 53.26 21,280 +0.08(+0.15%)
Feb 18, 2021 53.31 53.56 53.01 53.18 68,158 -0.51(-0.95%)
Feb 17, 2021 53.45 53.79 53.11 53.69 45,024 +0.32(+0.59%)
Feb 16, 2021 53.99 53.99 53.11 53.38 110,518 -0.28(-0.52%)
Feb 12, 2021 53.47 53.87 53.34 53.65 41,413 +0.12(+0.21%)
Feb 11, 2021 53.63 53.75 53.00 53.54 29,254 +0.19(+0.35%)
Feb 10, 2021 53.53 53.85 52.71 53.35 61,209 +0.17(+0.31%)
Feb 09, 2021 53.04 53.51 53.02 53.18 42,216 +0.32(+0.60%)
Feb 08, 2021 51.99 52.89 51.99 52.87 39,666 +0.93(+1.79%)
Feb 05, 2021 52.07 52.07 51.53 51.94 34,632 +0.24(+0.46%)
Feb 04, 2021 51.79 51.93 51.58 51.70 54,132 +0.25(+0.48%)
Feb 03, 2021 51.20 51.77 51.10 51.45 37,100 +0.27(+0.52%)
Feb 02, 2021 51.53 51.73 51.18 51.18 53,792 +0.49(+0.96%)
Feb 01, 2021 50.27 50.99 50.11 50.69 75,614 +0.95(+1.91%)
Jan 29, 2021 50.31 51.16 49.44 49.74 127,474 -0.63(-1.26%)
Jan 28, 2021 50.52 51.11 50.38 50.38 24,662 +0.09(+0.17%)
Jan 27, 2021 51.08 51.22 50.02 50.29 69,424 -1.38(-2.67%)
Jan 26, 2021 52.36 52.52 51.56 51.67 169,395 -0.33(-0.63%)
Jan 25, 2021 51.53 52.02 51.30 52.00 69,992 +0.62(+1.21%)
Jan 22, 2021 50.69 51.46 50.62 51.37 35,050 +0.33(+0.64%)
Jan 21, 2021 51.53 51.53 50.70 51.05 31,831 -0.63(-1.22%)
Jan 20, 2021 52.17 52.20 51.53 51.68 65,266 -0.32(-0.61%)
Jan 19, 2021 52.00 52.28 51.85 52.00 63,432 +0.53(+1.03%)
Jan 15, 2021 51.69 51.76 51.03 51.46 24,514 -0.29(-0.56%)
Jan 14, 2021 51.95 52.10 51.62 51.76 58,034 +0.32(+0.62%)
Jan 13, 2021 51.81 51.89 51.40 51.44 42,471 -0.37(-0.72%)
Jan 12, 2021 51.73 52.34 51.63 51.81 38,369 +0.17(+0.33%)
Jan 11, 2021 51.11 52.05 51.11 51.64 46,257 +0.47(+0.92%)
Jan 08, 2021 51.32 51.66 50.52 51.17 26,496 -0.04(-0.07%)
Jan 07, 2021 50.17 51.35 50.17 51.21 45,379 +1.11(+2.22%)
Jan 06, 2021 49.45 50.52 49.45 50.10 249,440 +0.46(+0.93%)
Jan 05, 2021 49.35 49.76 49.23 49.64 44,477 +0.09(+0.17%)
Jan 04, 2021 50.16 50.16 48.93 49.55 78,243 -0.35(-0.71%)
Dec 31, 2020 49.91 49.91 49.91 33,904 +0.34(+0.68%)
Dec 30, 2020 49.30 49.79 49.30 49.57 33,904 +0.40(+0.82%)
Dec 29, 2020 49.67 49.67 48.83 49.17 42,582 -0.14(-0.29%)
Dec 28, 2020 49.97 49.97 49.31 49.31 32,817 -0.22(-0.45%)
Dec 24, 2020 49.16 49.58 49.16 49.53 13,874 +0.44(+0.90%)
Dec 23, 2020 49.31 49.31 48.85 49.09 210,900 +0.17(+0.35%)
Dec 22, 2020 48.44 49.01 48.32 48.92 33,544 +0.78(+1.61%)
Dec 21, 2020 47.89 48.14 47.39 48.14 19,748 -0.36(-0.74%)
Dec 18, 2020 48.73 48.73 48.11 48.50 24,435 -0.01(-0.02%)
Dec 17, 2020 48.24 48.51 48.04 48.51 46,900 +0.18(+0.38%)
Dec 16, 2020 49.13 49.32 48.32 48.33 68,626 -0.65(-1.33%)
Dec 15, 2020 47.86 49.01 47.54 48.98 64,805 +1.42(+2.98%)
Dec 14, 2020 47.89 48.28 47.47 47.56 61,489 +1.02(+2.20%)
Dec 11, 2020 46.70 46.98 46.20 46.54 73,620 -0.32(-0.67%)
Dec 10, 2020 46.30 47.05 46.30 46.86 49,708 +0.42(+0.91%)
Dec 09, 2020 47.20 47.26 46.13 46.43 63,432 -0.54(-1.14%)
Dec 08, 2020 46.52 47.08 46.47 46.97 52,094 +0.47(+1.01%)
Dec 07, 2020 47.09 47.21 46.41 46.50 15,626 -0.42(-0.90%)
Dec 04, 2020 46.57 46.98 46.43 46.92 36,653 +0.57(+1.24%)
Dec 03, 2020 46.16 46.54 45.97 46.35 17,166 +0.29(+0.62%)
Dec 02, 2020 45.75 46.06 45.55 46.06 27,893 +0.02(+0.04%)
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.