Indicators

S&P Pharmaceuticals SPDR (NY: XPH )

40.78 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.71	20.81	20.59	20.73	184,402	+0.06(+0.31%)
Jan 30, 2012	20.67	20.70	20.55	20.66	423,657	-0.11(-0.53%)
Jan 27, 2012	20.56	20.83	20.56	20.77	1,124,771	+0.15(+0.73%)
Jan 26, 2012	20.82	20.82	20.54	20.62	421,664	-0.10(-0.48%)
Jan 25, 2012	20.55	20.75	20.45	20.72	194,394	+0.17(+0.83%)
Jan 24, 2012	20.55	20.64	20.49	20.55	286,925	-0.15(-0.72%)
Jan 23, 2012	20.79	20.84	20.64	20.70	101,389	-0.10(-0.49%)
Jan 20, 2012	21.01	21.01	20.78	20.80	85,663	-0.19(-0.92%)
Jan 19, 2012	21.07	21.15	20.98	21.00	191,873	+0.00(+0.02%)
Jan 18, 2012	20.82	21.04	20.82	20.99	99,340	+0.19(+0.91%)
Jan 17, 2012	20.99	21.08	20.78	20.80	109,902	+0.05(+0.25%)
Jan 13, 2012	20.69	20.79	20.56	20.75	45,301	-0.06(-0.28%)
Jan 12, 2012	20.74	20.82	20.67	20.81	86,764	+0.08(+0.40%)
Jan 11, 2012	20.90	20.90	20.69	20.73	91,126	-0.13(-0.60%)
Jan 10, 2012	20.89	20.90	20.77	20.86	137,612	+0.16(+0.79%)
Jan 09, 2012	20.50	20.73	20.50	20.69	62,627	+0.32(+1.56%)
Jan 06, 2012	20.45	20.51	20.36	20.37	99,431	+0.05(+0.27%)
Jan 05, 2012	20.15	20.35	20.03	20.32	131,313	+0.06(+0.27%)

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.