S&P Pharmaceuticals SPDR (NY: XPH )

51.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 51.90 52.21 50.44 51.00 107,388 -1.32(-2.52%)
Mar 03, 2021 53.37 53.37 52.30 52.32 79,692 -1.12(-2.10%)
Mar 02, 2021 53.90 53.92 53.37 53.44 52,450 -0.50(-0.93%)
Mar 01, 2021 54.12 54.24 53.87 53.94 20,180 +0.58(+1.09%)
Feb 26, 2021 53.92 54.14 52.56 53.36 64,400 -0.48(-0.89%)
Feb 25, 2021 55.14 55.25 53.63 53.84 55,219 -1.29(-2.34%)
Feb 24, 2021 53.94 55.52 53.94 55.13 71,641 +1.31(+2.43%)
Feb 23, 2021 54.01 54.01 53.03 53.82 119,410 -0.63(-1.16%)
Feb 22, 2021 55.33 55.33 54.35 54.45 45,348 -1.11(-2.00%)
Feb 19, 2021 55.63 55.82 55.37 55.56 20,400 +0.08(+0.15%)
Feb 18, 2021 55.61 55.87 55.30 55.48 65,338 -0.53(-0.95%)
Feb 17, 2021 55.76 56.11 55.40 56.01 43,162 +0.33(+0.59%)
Feb 16, 2021 56.32 56.32 55.40 55.68 105,946 -0.29(-0.52%)
Feb 12, 2021 55.78 56.20 55.64 55.97 39,700 +0.12(+0.21%)
Feb 11, 2021 55.94 56.07 55.29 55.85 28,044 +0.20(+0.35%)
Feb 10, 2021 55.84 56.17 54.99 55.65 58,677 +0.17(+0.31%)
Feb 09, 2021 55.33 55.82 55.31 55.48 40,470 +0.33(+0.60%)
Feb 08, 2021 54.23 55.17 54.23 55.15 38,025 +0.97(+1.79%)
Feb 05, 2021 54.32 54.32 53.75 54.18 33,200 +0.25(+0.46%)
Feb 04, 2021 54.03 54.17 53.81 53.93 51,893 +0.26(+0.48%)
Feb 03, 2021 53.41 54.00 53.31 53.67 35,565 +0.28(+0.52%)
Feb 02, 2021 53.75 53.96 53.39 53.39 51,567 +0.51(+0.96%)
Feb 01, 2021 52.44 53.19 52.27 52.88 72,486 +0.99(+1.91%)
Jan 29, 2021 52.48 53.37 51.57 51.89 122,200 -0.66(-1.26%)
Jan 28, 2021 52.70 53.32 52.55 52.55 23,642 +0.09(+0.17%)
Jan 27, 2021 53.28 53.44 52.18 52.46 66,552 -1.44(-2.67%)
Jan 26, 2021 54.62 54.79 53.78 53.90 162,387 -0.34(-0.63%)
Jan 25, 2021 53.75 54.26 53.51 54.24 67,097 +0.65(+1.21%)
Jan 22, 2021 52.88 53.68 52.80 53.59 33,600 +0.34(+0.64%)
Jan 21, 2021 53.75 53.75 52.89 53.25 30,514 -0.66(-1.22%)
Jan 20, 2021 54.42 54.45 53.75 53.91 62,566 -0.33(-0.61%)
Jan 19, 2021 54.24 54.54 54.09 54.24 60,808 +0.55(+1.03%)
Jan 15, 2021 53.92 53.99 53.23 53.69 23,500 -0.30(-0.56%)
Jan 14, 2021 54.19 54.35 53.85 53.99 55,633 +0.33(+0.61%)
Jan 13, 2021 54.05 54.13 53.62 53.66 40,714 -0.39(-0.72%)
Jan 12, 2021 53.96 54.60 53.85 54.05 36,782 +0.18(+0.33%)
Jan 11, 2021 53.32 54.30 53.32 53.87 44,344 +0.49(+0.92%)
Jan 08, 2021 53.54 53.89 52.70 53.38 25,400 -0.04(-0.07%)
Jan 07, 2021 52.34 53.57 52.34 53.42 43,502 +1.16(+2.22%)
Jan 06, 2021 51.58 52.70 51.58 52.26 239,120 +0.48(+0.93%)
Jan 05, 2021 51.48 51.90 51.36 51.78 42,637 +0.09(+0.17%)
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.