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 (%)
Sep 30, 2019	34.08	34.13	33.79	33.86	30,031	-0.15(-0.45%)
Sep 27, 2019	34.32	34.55	34.00	34.01	17,448	-0.25(-0.72%)
Sep 26, 2019	35.05	35.05	34.16	34.26	493,499	-0.70(-2.01%)
Sep 25, 2019	35.01	35.02	34.78	34.96	283,621	+0.08(+0.22%)
Sep 24, 2019	35.44	35.44	34.74	34.89	15,900	-0.55(-1.56%)
Sep 23, 2019	35.66	35.77	35.44	35.44	421,887	-0.25(-0.71%)
Sep 20, 2019	35.26	35.82	35.26	35.69	17,381	+0.51(+1.46%)
Sep 19, 2019	35.39	35.63	35.16	35.18	32,288	-0.23(-0.64%)
Sep 18, 2019	35.60	35.60	35.13	35.41	19,641	-0.22(-0.61%)
Sep 17, 2019	35.87	35.87	35.35	35.63	42,936	-0.10(-0.29%)
Sep 16, 2019	35.26	35.82	35.26	35.73	254,070	+0.31(+0.88%)
Sep 13, 2019	35.64	36.00	35.29	35.42	179,087	-0.06(-0.16%)
Sep 12, 2019	35.76	35.78	35.22	35.47	570,167	-0.22(-0.61%)
Sep 11, 2019	35.11	35.70	35.11	35.69	294,659	+0.62(+1.76%)
Sep 10, 2019	33.76	35.08	33.68	35.08	44,458	+1.10(+3.24%)
Sep 09, 2019	34.15	34.15	33.62	33.97	28,219	-0.08(-0.22%)
Sep 06, 2019	33.61	34.12	33.61	34.05	220,382	+0.48(+1.44%)
Sep 05, 2019	33.44	33.69	33.23	33.57	65,415	+0.22(+0.65%)
Sep 04, 2019	33.47	33.54	33.16	33.35	18,750	+0.09(+0.29%)

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.