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 (%)
Sep 28, 2018 45.72 45.95 45.68 45.80 67,854 +0.07(+0.14%)
Sep 27, 2018 45.54 45.87 45.42 45.74 87,823 +0.25(+0.54%)
Sep 26, 2018 45.87 45.89 45.40 45.49 71,368 -0.30(-0.66%)
Sep 25, 2018 46.04 46.07 45.79 45.79 21,013 -0.09(-0.21%)
Sep 24, 2018 45.67 46.07 45.64 45.89 31,801 +0.01(+0.03%)
Sep 21, 2018 46.12 46.15 45.81 45.87 39,484 -0.15(-0.33%)
Sep 20, 2018 45.38 46.05 45.38 46.02 182,737 +0.77(+1.71%)
Sep 19, 2018 45.37 45.52 45.11 45.25 60,826 -0.05(-0.10%)
Sep 18, 2018 44.82 45.47 44.82 45.30 85,802 +0.35(+0.78%)
Sep 17, 2018 45.57 45.63 44.84 44.95 57,840 -0.63(-1.38%)
Sep 14, 2018 46.03 46.03 45.50 45.58 42,244 -0.53(-1.14%)
Sep 13, 2018 46.14 46.16 45.83 46.11 74,035 +0.08(+0.18%)
Sep 12, 2018 45.92 46.13 45.67 46.02 25,766 +0.10(+0.23%)
Sep 11, 2018 45.94 46.07 45.64 45.92 44,291 -0.19(-0.41%)
Sep 10, 2018 46.55 46.64 45.97 46.11 22,299 -0.08(-0.16%)
Sep 07, 2018 46.06 46.46 45.99 46.18 31,842 +0.04(+0.08%)
Sep 06, 2018 46.80 46.92 45.99 46.15 73,167 -0.75(-1.61%)
Sep 05, 2018 46.81 46.96 46.59 46.90 50,042 -0.02(-0.04%)
Sep 04, 2018 47.07 47.07 46.58 46.92 612,613 -0.15(-0.32%)
Aug 31, 2018 47.07 47.07 47.07 0 +0.45(+0.97%)
Aug 30, 2018 46.43 46.84 46.43 46.62 44,152 -0.02(-0.04%)
Aug 29, 2018 46.46 46.69 46.14 46.64 54,179 +0.15(+0.32%)
Aug 28, 2018 46.48 46.48 46.16 46.48 54,159 +0.32(+0.69%)
Aug 27, 2018 46.13 46.46 46.11 46.16 46,511 +0.14(+0.31%)
Aug 24, 2018 46.01 46.23 45.74 46.02 202,519 +0.03(+0.06%)
Aug 23, 2018 46.31 46.42 45.88 45.99 436,383 -0.32(-0.69%)
Aug 22, 2018 46.02 46.45 45.83 46.32 21,993 +0.03(+0.06%)
Aug 21, 2018 46.42 46.56 46.13 46.29 68,726 -0.18(-0.39%)
Aug 20, 2018 46.10 46.53 46.10 46.47 127,529 +0.39(+0.84%)
Aug 17, 2018 46.02 46.21 45.64 46.08 101,578 +0.26(+0.58%)
Aug 16, 2018 45.43 45.85 45.25 45.82 158,826 +0.51(+1.12%)
Aug 15, 2018 45.24 45.41 44.75 45.31 126,341 -0.14(-0.31%)
Aug 14, 2018 45.14 45.50 45.14 45.45 38,479 +0.36(+0.79%)
Aug 13, 2018 45.12 45.35 44.94 45.09 37,131 -0.03(-0.06%)
Aug 10, 2018 45.04 45.51 44.92 45.12 29,507 -0.18(-0.39%)
Aug 09, 2018 45.20 45.50 44.97 45.30 360,974 -0.25(-0.56%)
Aug 08, 2018 45.22 45.66 45.04 45.55 44,472 +0.41(+0.90%)
Aug 07, 2018 44.85 45.42 44.77 45.15 132,336 +0.64(+1.44%)
Aug 06, 2018 44.28 44.68 44.01 44.51 76,865 +0.26(+0.60%)
Aug 03, 2018 44.06 44.26 43.94 44.24 33,540 +0.22(+0.49%)
Aug 02, 2018 43.50 44.15 43.50 44.03 61,807 +0.32(+0.73%)
Aug 01, 2018 43.73 44.01 43.69 43.71 115,384 -0.06(-0.13%)
Jul 31, 2018 43.37 43.87 43.27 43.76 63,469 +0.51(+1.18%)
Jul 30, 2018 43.21 43.43 42.98 43.25 228,997 +0.21(+0.48%)
Jul 27, 2018 43.21 43.34 42.73 43.05 29,189 -0.24(-0.57%)
Jul 26, 2018 43.33 43.48 43.08 43.29 45,685 +0.04(+0.09%)
Jul 25, 2018 42.57 43.32 42.57 43.25 49,649 +0.65(+1.53%)
Jul 24, 2018 42.96 43.13 42.36 42.60 58,560 -0.22(-0.51%)
Jul 23, 2018 42.39 42.99 42.39 42.82 48,424 +0.36(+0.84%)
Jul 20, 2018 42.55 42.59 42.41 42.46 18,173 -0.10(-0.24%)
Jul 19, 2018 42.43 42.67 42.13 42.57 29,073 +0.00(+0.00%)
Jul 18, 2018 42.62 42.68 42.34 42.57 25,865 -0.09(-0.22%)
Jul 17, 2018 42.16 42.76 42.14 42.66 29,551 +0.41(+0.98%)
Jul 16, 2018 42.75 42.76 42.09 42.25 35,477 -0.50(-1.17%)
Jul 13, 2018 42.82 43.05 42.71 42.74 42,520 -0.15(-0.34%)
Jul 12, 2018 42.46 42.89 42.37 42.89 68,899 +0.81(+1.94%)
Jul 11, 2018 42.00 42.25 41.87 42.08 74,713 -0.14(-0.33%)
Jul 10, 2018 42.42 42.42 42.05 42.22 64,930 -0.05(-0.11%)
Jul 09, 2018 41.97 42.40 41.83 42.26 132,814 +0.44(+1.06%)
Jul 06, 2018 41.11 41.88 41.11 41.82 98,885 +0.69(+1.67%)
Jul 05, 2018 40.92 41.14 40.63 41.13 32,118 +0.56(+1.37%)
Jul 03, 2018 40.58 40.58 40.58 0 -0.08(-0.19%)
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.