Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

44.61 +0.28 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.39 48.83 48.27 48.29 62,322 -0.07(-0.14%)
May 27, 2021 48.27 48.37 47.99 48.36 139,776 +0.34(+0.72%)
May 26, 2021 47.86 48.03 47.67 48.01 24,608 +0.26(+0.54%)
May 25, 2021 48.09 48.09 47.73 47.75 38,635 -0.14(-0.30%)
May 24, 2021 48.31 48.36 47.90 47.90 74,713 -0.25(-0.52%)
May 21, 2021 48.49 48.60 48.09 48.14 85,921 +0.00(+0.00%)
May 20, 2021 47.38 48.18 47.38 48.14 174,278 +0.81(+1.72%)
May 19, 2021 46.93 47.37 46.70 47.33 28,507 -0.09(-0.18%)
May 18, 2021 47.37 47.83 47.20 47.42 284,406 +0.05(+0.10%)
May 17, 2021 47.16 47.61 47.16 47.37 154,423 +0.17(+0.36%)
May 14, 2021 46.86 47.29 46.72 47.20 58,703 +0.60(+1.29%)
May 13, 2021 46.09 46.71 46.09 46.60 44,269 +0.41(+0.89%)
May 12, 2021 46.01 46.71 46.01 46.18 110,760 -0.05(-0.10%)
May 11, 2021 45.35 46.38 45.35 46.23 264,623 +0.11(+0.23%)
May 10, 2021 46.84 46.84 46.10 46.13 255,558 -0.42(-0.90%)
May 07, 2021 46.29 47.10 46.29 46.55 35,679 +0.50(+1.08%)
May 06, 2021 46.08 46.08 45.30 46.05 39,165 -0.30(-0.64%)
May 05, 2021 46.34 46.53 46.04 46.35 55,218 +0.13(+0.29%)
May 04, 2021 46.96 46.97 45.78 46.21 64,703 -0.94(-1.99%)
May 03, 2021 47.27 47.27 46.87 47.15 194,770 +0.11(+0.24%)
Apr 30, 2021 47.19 47.72 47.00 47.04 18,197 -0.41(-0.87%)
Apr 29, 2021 47.75 47.75 46.93 47.45 45,540 -0.32(-0.66%)
Apr 28, 2021 47.52 48.01 47.50 47.76 77,241 +0.03(+0.06%)
Apr 27, 2021 48.28 48.28 47.65 47.73 28,557 -0.25(-0.52%)
Apr 26, 2021 47.43 48.06 47.24 47.98 29,882 +0.84(+1.79%)
Apr 23, 2021 47.36 47.43 46.98 47.14 52,185 +0.00(+0.00%)
Apr 22, 2021 47.21 47.74 46.81 47.14 103,738 +0.04(+0.08%)
Apr 21, 2021 46.29 47.14 46.10 47.10 28,601 +0.90(+1.95%)
Apr 20, 2021 46.26 46.49 45.79 46.20 82,512 -0.07(-0.14%)
Apr 19, 2021 46.63 46.85 46.08 46.27 45,953 -0.41(-0.88%)
Apr 16, 2021 46.98 46.98 46.35 46.68 39,322 -0.15(-0.33%)
Apr 15, 2021 46.89 47.40 46.72 46.83 52,979 -0.05(-0.10%)
Apr 14, 2021 46.24 47.11 46.24 46.88 88,738 +0.71(+1.55%)
Apr 13, 2021 46.02 46.26 45.71 46.17 40,357 +0.02(+0.05%)
Apr 12, 2021 46.79 46.79 45.99 46.15 82,822 -0.71(-1.51%)
Apr 09, 2021 46.91 47.02 46.52 46.85 68,709 -0.13(-0.28%)
Apr 08, 2021 47.49 47.49 46.96 46.99 19,724 -0.14(-0.30%)
Apr 07, 2021 47.42 47.51 47.03 47.13 66,254 -0.38(-0.80%)
Apr 06, 2021 47.82 48.29 47.46 47.51 36,443 -0.45(-0.94%)
Apr 05, 2021 48.42 48.42 47.81 47.96 63,877 -0.09(-0.18%)
Apr 01, 2021 48.41 48.51 47.98 48.05 170,675 -0.10(-0.20%)
Mar 31, 2021 47.61 48.33 47.61 48.14 63,366 +0.55(+1.14%)
Mar 30, 2021 47.37 47.65 46.78 47.60 47,853 +0.33(+0.69%)
Mar 29, 2021 47.65 47.65 47.00 47.27 19,086 -0.64(-1.34%)
Mar 26, 2021 48.22 48.26 47.06 47.92 42,668 -0.06(-0.12%)
Mar 25, 2021 47.17 48.09 46.78 47.97 80,874 +0.55(+1.17%)
Mar 24, 2021 48.95 48.95 47.39 47.42 60,316 -1.32(-2.71%)
Mar 23, 2021 50.24 50.24 48.61 48.74 61,380 -1.77(-3.50%)
Mar 22, 2021 51.06 51.06 50.33 50.51 38,192 -0.57(-1.12%)
Mar 19, 2021 50.50 51.14 50.50 51.08 69,222 +0.61(+1.21%)
Mar 18, 2021 51.34 51.82 50.47 50.47 17,945 -1.32(-2.54%)
Mar 17, 2021 50.92 51.86 50.84 51.78 53,359 +0.57(+1.12%)
Mar 16, 2021 51.78 51.96 50.90 51.21 40,217 -0.51(-0.98%)
Mar 15, 2021 52.04 52.04 51.54 51.72 42,443 -0.28(-0.53%)
Mar 12, 2021 51.58 52.00 51.33 51.99 20,630 +0.32(+0.63%)
Mar 11, 2021 50.97 51.77 50.90 51.67 75,532 +1.07(+2.11%)
Mar 10, 2021 50.82 51.17 50.60 50.60 61,308 +0.22(+0.44%)
Mar 09, 2021 50.01 51.13 50.01 50.38 92,902 +0.90(+1.81%)
Mar 08, 2021 49.84 50.26 49.39 49.48 24,022 -0.03(-0.06%)
Mar 05, 2021 49.11 49.65 47.17 49.51 87,129 +0.81(+1.67%)
Mar 04, 2021 49.56 49.86 48.16 48.70 112,460 -1.26(-2.52%)
Mar 03, 2021 50.96 50.96 49.94 49.96 83,456 -1.07(-2.10%)
Mar 02, 2021 51.47 51.49 50.96 51.03 54,927 -0.48(-0.93%)
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.