S&P Pharmaceuticals SPDR (NY: XPH )

52.30 USD -1.60 (-2.97%)
Streaming Delayed Price Updated: 3:39 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 54.62 54.79 53.78 53.90 162,387 -0.34(-0.63%)
Jan 25, 2021 53.75 54.26 53.51 54.24 67,097 +0.65(+1.21%)
Jan 22, 2021 52.88 53.68 52.80 53.59 33,600 +0.34(+0.64%)
Jan 21, 2021 53.75 53.75 52.89 53.25 30,514 -0.66(-1.22%)
Jan 20, 2021 54.42 54.45 53.75 53.91 62,566 -0.33(-0.61%)
Jan 19, 2021 54.24 54.54 54.09 54.24 60,808 +0.55(+1.03%)
Jan 15, 2021 53.92 53.99 53.23 53.69 23,500 -0.30(-0.56%)
Jan 14, 2021 54.19 54.35 53.85 53.99 55,633 +0.33(+0.61%)
Jan 13, 2021 54.05 54.13 53.62 53.66 40,714 -0.39(-0.72%)
Jan 12, 2021 53.96 54.60 53.85 54.05 36,782 +0.18(+0.33%)
Jan 11, 2021 53.32 54.30 53.32 53.87 44,344 +0.49(+0.92%)
Jan 08, 2021 53.54 53.89 52.70 53.38 25,400 -0.04(-0.07%)
Jan 07, 2021 52.34 53.57 52.34 53.42 43,502 +1.16(+2.22%)
Jan 06, 2021 51.58 52.70 51.58 52.26 239,120 +0.48(+0.93%)
Jan 05, 2021 51.48 51.90 51.36 51.78 42,637 +0.09(+0.17%)
Jan 04, 2021 52.33 52.33 51.04 51.69 75,006 -0.37(-0.71%)
Dec 31, 2020 52.06 52.06 52.06 32,502 +0.35(+0.68%)
Dec 30, 2020 51.43 51.94 51.43 51.71 32,502 +0.42(+0.82%)
Dec 29, 2020 51.81 51.81 50.94 51.29 40,821 -0.15(-0.29%)
Dec 28, 2020 52.13 52.13 51.44 51.44 31,460 -0.23(-0.45%)
Dec 24, 2020 51.28 51.72 51.28 51.67 13,300 +0.46(+0.90%)
Dec 23, 2020 51.44 51.44 50.96 51.21 202,174 +0.18(+0.35%)
Dec 22, 2020 50.53 51.13 50.41 51.03 32,157 +0.81(+1.61%)
Dec 21, 2020 49.96 50.22 49.44 50.22 18,931 -0.43(-0.85%)
Dec 18, 2020 50.89 50.89 50.24 50.65 23,400 -0.01(-0.02%)
Dec 17, 2020 50.38 50.66 50.17 50.66 44,912 +0.19(+0.38%)
Dec 16, 2020 51.31 51.50 50.46 50.47 65,717 -0.68(-1.33%)
Dec 15, 2020 49.98 51.18 49.64 51.15 62,058 +1.48(+2.98%)
Dec 14, 2020 50.01 50.42 49.57 49.67 58,883 +1.07(+2.20%)
Dec 11, 2020 48.77 49.06 48.24 48.60 70,500 -0.33(-0.67%)
Dec 10, 2020 48.35 49.13 48.35 48.93 47,601 +0.44(+0.91%)
Dec 09, 2020 49.29 49.35 48.17 48.49 60,743 -0.56(-1.14%)
Dec 08, 2020 48.58 49.16 48.53 49.05 49,886 +0.49(+1.01%)
Dec 07, 2020 49.17 49.30 48.46 48.56 14,964 -0.44(-0.90%)
Dec 04, 2020 48.63 49.06 48.48 49.00 35,100 +0.60(+1.24%)
Dec 03, 2020 48.20 48.60 48.00 48.40 16,439 +0.30(+0.62%)
Dec 02, 2020 47.78 48.10 47.57 48.10 26,711 +0.02(+0.04%)
Dec 01, 2020 48.32 48.33 47.87 48.08 54,225 +0.23(+0.48%)
Nov 30, 2020 48.62 48.79 47.68 47.85 63,015 -0.62(-1.28%)
Nov 27, 2020 48.12 48.54 48.12 48.47 78,100 +0.58(+1.21%)
Nov 25, 2020 47.77 47.90 47.50 47.89 54,300 -0.20(-0.42%)
Nov 24, 2020 48.10 48.44 48.00 48.09 38,792 +0.13(+0.27%)
Nov 23, 2020 48.42 48.42 47.89 47.96 32,824 -0.19(-0.39%)
Nov 20, 2020 48.69 48.69 48.15 48.15 25,800 -0.41(-0.84%)
Nov 19, 2020 48.10 48.60 47.90 48.56 39,060 +0.53(+1.10%)
Nov 18, 2020 49.03 49.17 47.97 48.03 46,994 -0.74(-1.52%)
Nov 17, 2020 48.43 48.89 48.13 48.77 37,707 +0.21(+0.43%)
Nov 16, 2020 49.13 49.13 48.34 48.56 54,483 -0.06(-0.12%)
Nov 13, 2020 48.17 48.78 48.17 48.62 34,500 +0.73(+1.52%)
Nov 12, 2020 48.16 48.16 47.57 47.89 126,997 -0.35(-0.73%)
Nov 11, 2020 48.55 48.75 48.05 48.24 57,966 -0.10(-0.21%)
Nov 10, 2020 48.05 48.50 47.44 48.34 115,121 +0.60(+1.26%)
Nov 09, 2020 48.60 48.84 47.69 47.74 114,970 +1.53(+3.31%)
Nov 06, 2020 46.69 46.75 46.05 46.21 33,300 -0.72(-1.53%)
Nov 05, 2020 47.65 47.65 46.85 46.93 191,359 -0.19(-0.40%)
Nov 04, 2020 45.94 47.73 45.94 47.12 416,080 +1.93(+4.27%)
Nov 03, 2020 45.23 45.40 45.05 45.19 16,945 +0.53(+1.19%)
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.