Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

42.92 -0.06 (-0.13%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.61 38.22 37.57 37.96 45,212 +0.29(+0.78%)
Jan 30, 2019 37.20 37.81 37.08 37.67 81,040 +0.56(+1.50%)
Jan 29, 2019 37.17 37.23 36.87 37.11 34,769 -0.09(-0.23%)
Jan 28, 2019 37.42 37.42 37.06 37.20 21,990 -0.46(-1.23%)
Jan 25, 2019 37.60 37.71 37.41 37.66 42,915 +0.47(+1.27%)
Jan 24, 2019 37.38 37.40 37.07 37.19 30,301 -0.31(-0.83%)
Jan 23, 2019 37.73 37.94 37.08 37.50 44,409 -0.01(-0.03%)
Jan 22, 2019 37.88 37.88 37.35 37.51 51,243 -0.56(-1.47%)
Jan 18, 2019 37.83 38.07 37.52 38.07 63,316 +0.36(+0.95%)
Jan 17, 2019 37.33 37.85 37.33 37.71 27,751 +0.28(+0.76%)
Jan 16, 2019 37.71 37.99 37.43 37.43 23,372 -0.27(-0.73%)
Jan 15, 2019 37.12 37.72 37.08 37.70 50,401 +0.63(+1.71%)
Jan 14, 2019 37.24 37.29 37.07 37.07 95,344 -0.41(-1.09%)
Jan 11, 2019 37.14 37.49 37.07 37.47 143,018 +0.19(+0.51%)
Jan 10, 2019 36.79 37.29 36.59 37.28 234,490 +0.35(+0.95%)
Jan 09, 2019 37.15 37.21 36.81 36.93 63,760 -0.21(-0.56%)
Jan 08, 2019 37.02 37.24 36.46 37.14 105,597 +0.52(+1.42%)
Jan 07, 2019 35.71 36.82 35.68 36.62 60,352 +1.09(+3.06%)
Jan 04, 2019 34.59 35.57 34.58 35.53 94,499 +1.55(+4.57%)
Jan 03, 2019 34.97 34.97 33.98 33.98 149,834 -0.94(-2.68%)
Jan 02, 2019 34.16 35.14 34.16 34.92 137,998 +0.28(+0.79%)
Dec 31, 2018 34.53 34.69 34.22 34.64 212,677 +0.18(+0.52%)
Dec 28, 2018 34.36 34.90 34.16 34.46 118,600 +0.21(+0.61%)
Dec 27, 2018 33.92 34.26 32.98 34.26 101,636 -0.17(-0.49%)
Dec 26, 2018 33.11 34.44 32.87 34.43 126,537 +1.53(+4.66%)
Dec 24, 2018 32.97 33.31 32.65 32.89 58,454 -0.29(-0.87%)
Dec 21, 2018 34.66 34.66 33.16 33.18 331,639 -1.41(-4.09%)
Dec 20, 2018 35.19 35.42 34.34 34.60 87,958 -0.76(-2.16%)
Dec 19, 2018 36.37 36.58 35.15 35.36 194,796 -0.93(-2.57%)
Dec 18, 2018 36.96 36.96 36.10 36.29 45,981 -0.38(-1.02%)
Dec 17, 2018 37.35 37.67 36.50 36.67 101,379 -0.94(-2.51%)
Dec 14, 2018 38.49 38.67 37.50 37.61 66,900 -1.27(-3.26%)
Dec 13, 2018 39.26 39.26 38.69 38.88 26,920 -0.30(-0.76%)
Dec 12, 2018 39.29 39.75 39.15 39.18 220,654 +0.34(+0.87%)
Dec 11, 2018 39.14 39.15 38.44 38.84 59,200 +0.07(+0.17%)
Dec 10, 2018 38.76 38.83 37.95 38.77 78,082 -0.02(-0.05%)
Dec 07, 2018 39.68 39.92 38.65 38.79 81,213 -0.99(-2.49%)
Dec 06, 2018 39.69 39.89 38.94 39.78 46,998 -0.60(-1.49%)
Dec 04, 2018 41.50 41.61 40.35 40.39 26,505 -1.02(-2.46%)
Dec 03, 2018 41.49 41.58 41.13 41.41 67,286 +0.24(+0.57%)
Nov 30, 2018 40.79 41.18 40.59 41.17 84,818 +0.33(+0.81%)
Nov 29, 2018 40.64 41.14 40.56 40.84 117,772 +0.06(+0.14%)
Nov 28, 2018 40.14 40.78 39.85 40.78 63,291 +0.74(+1.84%)
Nov 27, 2018 39.96 40.05 39.81 40.05 75,001 -0.23(-0.56%)
Nov 26, 2018 40.67 40.67 40.13 40.27 25,456 -0.03(-0.07%)
Nov 23, 2018 39.85 40.79 39.85 40.30 544,428 +0.17(+0.42%)
Nov 21, 2018 40.13 40.13 40.13 0 +0.10(+0.26%)
Nov 20, 2018 40.26 40.56 39.90 40.03 38,426 -0.57(-1.39%)
Nov 19, 2018 40.84 40.99 40.39 40.59 130,914 -0.33(-0.81%)
Nov 16, 2018 40.57 41.00 40.45 40.93 39,122 +0.15(+0.37%)
Nov 15, 2018 40.10 40.80 39.95 40.77 193,587 +0.47(+1.17%)
Nov 14, 2018 41.39 41.45 40.10 40.30 140,889 -0.90(-2.17%)
Nov 13, 2018 41.43 41.68 41.05 41.20 49,987 -0.05(-0.11%)
Nov 12, 2018 41.54 41.66 41.20 41.25 47,965 -0.33(-0.79%)
Nov 09, 2018 41.66 41.70 41.25 41.58 42,515 -0.31(-0.74%)
Nov 08, 2018 42.38 42.38 41.78 41.89 43,881 -0.71(-1.66%)
Nov 07, 2018 42.07 42.71 41.93 42.59 136,829 +0.53(+1.26%)
Nov 06, 2018 42.09 42.11 41.44 42.07 106,336 +0.24(+0.56%)
Nov 05, 2018 41.86 42.07 41.55 41.83 122,720 -0.02(-0.05%)
Nov 02, 2018 42.42 42.65 41.47 41.85 87,893 -0.35(-0.83%)
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.