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 (%)
Mar 31, 2009	10.35	10.54	10.32	10.41	30,778	+0.18(+1.77%)
Mar 30, 2009	10.22	10.23	10.15	10.23	27,602	-0.35(-3.35%)
Mar 26, 2009	10.58	10.62	10.48	10.58	42,468	+0.17(+1.63%)
Mar 25, 2009	10.27	10.48	10.18	10.41	83,064	+0.10(+0.97%)
Mar 24, 2009	10.48	10.48	10.31	10.31	82,939	-0.17(-1.62%)
Mar 23, 2009	10.30	10.48	10.22	10.48	53,833	+0.47(+4.73%)
Mar 20, 2009	10.10	10.10	9.958	10.01	30,846	-0.07(-0.69%)
Mar 19, 2009	10.23	10.24	9.980	10.08	261,268	-0.18(-1.76%)
Mar 18, 2009	10.14	10.40	10.14	10.26	160,793	-0.03(-0.34%)
Mar 17, 2009	10.15	10.30	9.972	10.29	21,649	+0.24(+2.37%)
Mar 16, 2009	10.30	10.38	10.03	10.05	23,228	-0.17(-1.69%)
Mar 13, 2009	10.32	10.32	9.988	10.23	0	+0.29(+2.95%)
Mar 12, 2009	9.534	9.961	9.468	9.934	19,120	+0.39(+4.12%)
Mar 11, 2009	9.730	9.792	9.495	9.541	42,390	-0.11(-1.12%)
Mar 10, 2009	9.530	9.649	9.508	9.649	12,692	+0.39(+4.20%)
Mar 09, 2009	9.349	9.433	9.218	9.260	27,804	+0.02(+0.21%)
Mar 06, 2009	9.245	9.299	9.087	9.241	0	+0.10(+1.10%)
Mar 05, 2009	9.205	9.210	9.106	9.141	85,048	-0.30(-3.21%)
Mar 04, 2009	9.303	9.545	9.260	9.444	82,339	+0.22(+2.37%)

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.