S&P Pharmaceuticals SPDR (NY: XPH )

48.30 USD -0.06 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 48.16 48.67 48.16 48.30 18,941 -0.06(-0.12%)
Sep 23, 2021 47.26 48.56 47.26 48.36 305,344 +1.21(+2.57%)
Sep 22, 2021 47.53 47.61 46.90 47.15 19,326 -0.01(-0.02%)
Sep 21, 2021 47.03 47.27 46.82 47.16 12,559 +0.65(+1.40%)
Sep 20, 2021 46.59 46.78 46.12 46.51 29,859 -0.80(-1.69%)
Sep 17, 2021 47.08 47.34 46.81 47.31 19,968 +0.28(+0.60%)
Sep 16, 2021 47.15 47.23 46.51 47.03 22,354 -0.27(-0.57%)
Sep 15, 2021 47.36 47.58 47.14 47.30 56,998 -0.02(-0.04%)
Sep 14, 2021 48.02 48.05 47.27 47.32 34,345 -0.57(-1.19%)
Sep 13, 2021 48.02 48.25 47.71 47.89 93,562 -0.20(-0.42%)
Sep 10, 2021 48.48 48.48 48.09 48.09 169,411 -0.21(-0.43%)
Sep 09, 2021 48.42 48.71 48.14 48.30 126,556 -0.20(-0.41%)
Sep 08, 2021 48.43 48.62 48.06 48.50 33,601 +0.05(+0.10%)
Sep 07, 2021 48.74 48.85 48.34 48.45 27,095 -0.40(-0.82%)
Sep 03, 2021 49.34 49.34 48.69 48.85 27,168 -0.47(-0.95%)
Sep 02, 2021 48.64 49.35 48.64 49.32 35,446 +0.78(+1.61%)
Sep 01, 2021 48.42 48.62 48.27 48.54 31,510 +0.05(+0.10%)
Aug 31, 2021 48.15 48.67 48.15 48.49 43,777 +0.25(+0.52%)
Aug 30, 2021 48.18 48.59 48.02 48.24 42,038 -0.11(-0.23%)
Aug 27, 2021 48.03 48.80 47.90 48.35 99,446 -0.10(-0.21%)
Aug 26, 2021 49.27 49.57 48.42 48.45 29,381 -0.57(-1.16%)
Aug 25, 2021 49.00 49.50 48.39 49.02 92,713 -0.91(-1.82%)
Aug 24, 2021 50.37 50.42 49.76 49.93 68,989 -0.23(-0.46%)
Aug 23, 2021 49.41 50.30 49.41 50.16 92,732 +1.25(+2.56%)
Aug 20, 2021 48.43 48.95 48.16 48.91 97,807 +0.50(+1.03%)
Aug 19, 2021 48.64 48.96 48.35 48.41 54,861 -0.64(-1.30%)
Aug 18, 2021 49.52 49.97 49.02 49.05 78,341 -0.47(-0.95%)
Aug 17, 2021 49.29 49.61 48.83 49.52 87,332 -0.10(-0.20%)
Aug 16, 2021 49.94 49.94 49.40 49.62 97,579 -0.44(-0.88%)
Aug 13, 2021 50.14 50.14 49.78 50.06 14,167 +0.17(+0.34%)
Aug 12, 2021 49.14 50.04 49.10 49.89 31,287 +0.68(+1.38%)
Aug 11, 2021 49.69 49.69 49.00 49.21 59,057 -0.69(-1.38%)
Aug 10, 2021 50.06 50.15 49.68 49.90 29,322 -0.51(-1.01%)
Aug 09, 2021 50.47 50.59 50.34 50.41 16,277 -0.60(-1.18%)
Aug 06, 2021 51.53 51.53 50.80 51.01 18,857 -0.56(-1.09%)
Aug 05, 2021 50.71 51.60 50.71 51.57 154,816 +0.81(+1.60%)
Aug 04, 2021 51.23 51.56 50.72 50.76 391,272 -0.70(-1.36%)
Aug 03, 2021 51.22 51.46 50.84 51.46 74,255 +0.46(+0.90%)
Aug 02, 2021 50.91 51.36 50.80 51.00 17,006 +0.66(+1.31%)
Jul 30, 2021 51.28 51.41 50.29 50.34 26,298 -1.49(-2.87%)
Jul 29, 2021 53.48 53.82 51.82 51.83 32,824 -1.27(-2.39%)
Jul 28, 2021 52.04 53.51 52.04 53.10 31,013 +1.19(+2.29%)
Jul 27, 2021 51.66 51.92 51.17 51.91 14,746 +0.21(+0.41%)
Jul 26, 2021 52.39 52.52 51.67 51.70 84,769 -0.66(-1.26%)
Jul 23, 2021 52.20 52.41 51.87 52.36 25,686 +0.38(+0.72%)
Jul 22, 2021 52.05 52.31 51.65 51.98 21,596 +0.12(+0.24%)
Jul 21, 2021 50.74 51.90 50.65 51.86 294,919 +1.31(+2.59%)
Jul 20, 2021 49.39 50.70 49.39 50.55 44,295 +1.30(+2.64%)
Jul 19, 2021 48.63 49.26 48.50 49.25 87,727 -0.08(-0.16%)
Jul 16, 2021 50.06 50.11 49.33 49.33 35,824 -0.36(-0.72%)
Jul 15, 2021 50.40 50.40 49.40 49.69 42,116 -1.06(-2.09%)
Jul 14, 2021 51.91 51.91 50.66 50.75 74,483 -0.83(-1.61%)
Jul 13, 2021 51.89 52.00 51.53 51.58 70,247 -0.40(-0.78%)
Jul 12, 2021 52.05 52.27 51.87 51.99 25,156 -0.05(-0.11%)
Jul 09, 2021 52.19 52.67 51.94 52.04 35,072 +0.14(+0.27%)
Jul 08, 2021 51.11 52.03 50.93 51.90 56,720 -0.02(-0.04%)
Jul 07, 2021 52.00 52.00 51.35 51.92 40,631 -0.06(-0.12%)
Jul 06, 2021 52.23 52.23 51.68 51.98 63,041 -0.36(-0.69%)
Jul 02, 2021 52.70 52.70 52.00 52.34 21,012 -0.23(-0.44%)
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.