Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

42.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.30 49.43 48.35 48.40 27,351 -1.43(-2.87%)
Jul 29, 2021 51.42 51.75 49.82 49.83 34,139 -1.22(-2.39%)
Jul 28, 2021 50.03 51.45 50.03 51.05 32,255 +1.14(+2.29%)
Jul 27, 2021 49.67 49.92 49.20 49.91 15,336 +0.20(+0.41%)
Jul 26, 2021 50.37 50.49 49.68 49.71 88,165 -0.63(-1.26%)
Jul 23, 2021 50.19 50.39 49.87 50.34 26,715 +0.36(+0.72%)
Jul 22, 2021 50.04 50.29 49.66 49.98 22,461 +0.12(+0.24%)
Jul 21, 2021 48.79 49.90 48.70 49.86 306,736 +1.26(+2.59%)
Jul 20, 2021 47.49 48.75 47.49 48.60 46,069 +1.25(+2.64%)
Jul 19, 2021 46.76 47.36 46.63 47.35 91,242 -0.08(-0.16%)
Jul 16, 2021 48.13 48.18 47.43 47.43 37,259 -0.35(-0.72%)
Jul 15, 2021 48.46 48.46 47.49 47.78 43,803 -1.02(-2.09%)
Jul 14, 2021 49.91 49.91 48.71 48.79 77,467 -0.80(-1.61%)
Jul 13, 2021 49.89 50.00 49.54 49.59 73,061 -0.39(-0.78%)
Jul 12, 2021 50.04 50.26 49.87 49.98 26,164 -0.05(-0.11%)
Jul 09, 2021 50.18 50.64 49.94 50.03 36,477 +0.13(+0.27%)
Jul 08, 2021 49.14 50.03 48.97 49.90 58,992 -0.02(-0.04%)
Jul 07, 2021 50.00 50.00 49.37 49.92 42,259 -0.06(-0.12%)
Jul 06, 2021 50.22 50.22 49.69 49.98 65,567 -0.35(-0.69%)
Jul 02, 2021 50.67 50.67 50.00 50.32 21,853 -0.22(-0.44%)
Jul 01, 2021 50.03 50.62 49.86 50.54 126,645 +0.77(+1.55%)
Jun 30, 2021 49.88 50.06 49.52 49.78 47,117 -0.19(-0.38%)
Jun 29, 2021 50.67 50.67 49.82 49.97 22,603 -0.62(-1.24%)
Jun 28, 2021 50.68 50.90 50.28 50.59 40,528 +0.03(+0.06%)
Jun 25, 2021 50.35 50.72 50.35 50.56 45,759 +0.20(+0.40%)
Jun 24, 2021 50.08 50.57 50.08 50.36 26,740 +0.75(+1.51%)
Jun 23, 2021 49.98 50.12 49.50 49.61 24,582 -0.26(-0.52%)
Jun 22, 2021 50.40 50.60 49.51 49.87 47,296 -0.60(-1.18%)
Jun 21, 2021 49.99 50.52 49.54 50.47 24,597 +0.61(+1.22%)
Jun 18, 2021 50.08 50.11 49.58 49.86 27,017 -0.49(-0.97%)
Jun 17, 2021 50.34 50.54 49.89 50.35 44,828 -0.19(-0.38%)
Jun 16, 2021 50.40 50.72 50.05 50.54 37,983 +0.24(+0.48%)
Jun 15, 2021 50.81 50.86 50.12 50.30 39,413 -0.50(-0.98%)
Jun 14, 2021 50.91 51.24 50.64 50.80 57,791 +0.02(+0.04%)
Jun 11, 2021 51.16 51.16 50.55 50.78 47,327 -0.18(-0.36%)
Jun 10, 2021 50.06 51.01 50.06 50.96 126,186 +1.06(+2.12%)
Jun 09, 2021 49.55 50.03 49.55 49.91 51,443 +0.52(+1.05%)
Jun 08, 2021 49.58 49.58 48.74 49.39 37,082 +0.11(+0.21%)
Jun 07, 2021 48.58 49.76 48.42 49.28 54,764 +0.76(+1.56%)
Jun 04, 2021 48.75 48.78 48.39 48.52 51,552 -0.07(-0.14%)
Jun 03, 2021 48.19 48.69 47.88 48.59 80,731 +0.36(+0.74%)
Jun 02, 2021 48.44 48.58 48.07 48.24 74,212 -0.17(-0.36%)
Jun 01, 2021 48.72 48.72 47.95 48.41 138,471 -0.07(-0.14%)
May 28, 2021 48.58 49.02 48.46 48.48 62,080 -0.07(-0.14%)
May 27, 2021 48.46 48.56 48.18 48.54 139,233 +0.35(+0.72%)
May 26, 2021 48.04 48.22 47.86 48.20 24,513 +0.26(+0.54%)
May 25, 2021 48.27 48.27 47.92 47.94 38,485 -0.14(-0.30%)
May 24, 2021 48.50 48.55 48.08 48.08 74,423 -0.25(-0.52%)
May 21, 2021 48.68 48.79 48.27 48.33 85,587 +0.00(+0.00%)
May 20, 2021 47.56 48.37 47.56 48.33 173,602 +0.82(+1.72%)
May 19, 2021 47.11 47.55 46.89 47.52 28,397 -0.09(-0.18%)
May 18, 2021 47.55 48.02 47.38 47.60 283,303 +0.05(+0.10%)
May 17, 2021 47.34 47.79 47.34 47.55 153,824 +0.17(+0.36%)
May 14, 2021 47.05 47.48 46.90 47.38 58,475 +0.60(+1.29%)
May 13, 2021 46.27 46.89 46.27 46.78 44,098 +0.41(+0.89%)
May 12, 2021 46.19 46.89 46.19 46.36 110,330 -0.05(-0.10%)
May 11, 2021 45.53 46.56 45.53 46.41 263,596 +0.11(+0.23%)
May 10, 2021 47.03 47.03 46.28 46.31 254,566 -0.42(-0.90%)
May 07, 2021 46.47 47.29 46.47 46.73 35,541 +0.50(+1.08%)
May 06, 2021 46.26 46.26 45.48 46.23 39,013 -0.30(-0.64%)
May 05, 2021 46.52 46.71 46.22 46.53 55,004 +0.13(+0.29%)
May 04, 2021 47.14 47.15 45.96 46.39 64,452 -0.94(-1.99%)
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.