Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

44.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.88 37.69 36.47 37.24 78,431 +0.37(+1.01%)
Mar 30, 2016 37.32 37.59 36.78 36.87 136,789 -0.20(-0.53%)
Mar 29, 2016 35.76 37.09 35.48 37.07 260,190 +1.21(+3.37%)
Mar 28, 2016 36.50 36.62 35.61 35.86 298,004 -0.60(-1.64%)
Mar 24, 2016 36.24 36.46 36.46 36.46 78,981 -0.18(-0.48%)
Mar 23, 2016 37.20 37.62 36.58 36.63 172,851 -0.68(-1.84%)
Mar 22, 2016 35.86 37.51 35.86 37.32 1,259,294 +1.46(+4.08%)
Mar 21, 2016 35.38 36.34 35.38 35.86 172,650 +0.44(+1.23%)
Mar 18, 2016 35.10 35.56 34.62 35.42 264,546 +0.44(+1.26%)
Mar 17, 2016 36.00 36.01 34.51 34.98 512,199 -1.04(-2.88%)
Mar 16, 2016 36.51 36.75 35.54 36.01 187,480 -0.56(-1.54%)
Mar 15, 2016 38.55 38.55 36.50 36.58 246,419 -2.40(-6.17%)
Mar 14, 2016 39.12 39.20 38.72 38.98 126,887 -0.24(-0.61%)
Mar 11, 2016 38.19 39.25 38.04 39.22 241,506 +1.40(+3.69%)
Mar 10, 2016 38.14 38.56 37.40 37.83 72,940 -0.10(-0.27%)
Mar 09, 2016 38.06 38.23 37.56 37.93 143,893 +0.03(+0.07%)
Mar 08, 2016 38.90 38.93 37.84 37.90 170,583 -1.17(-2.98%)
Mar 07, 2016 38.00 39.36 37.92 39.07 174,745 +0.80(+2.10%)
Mar 04, 2016 38.62 38.69 38.08 38.26 158,023 -0.32(-0.84%)
Mar 03, 2016 38.83 38.94 38.22 38.59 283,695 -0.27(-0.69%)
Mar 02, 2016 38.16 38.87 38.15 38.85 632,164 +0.65(+1.69%)
Mar 01, 2016 37.95 38.21 37.34 38.21 229,511 +0.56(+1.50%)
Feb 29, 2016 39.10 39.10 37.63 37.64 119,648 -1.60(-4.08%)
Feb 26, 2016 39.50 39.70 38.96 39.24 569,661 +0.13(+0.33%)
Feb 25, 2016 38.75 39.35 38.69 39.11 74,625 +0.21(+0.55%)
Feb 24, 2016 38.35 38.92 37.75 38.90 251,121 +0.14(+0.36%)
Feb 23, 2016 39.20 39.41 38.76 38.76 141,181 -0.50(-1.27%)
Feb 22, 2016 39.42 39.45 38.94 39.26 40,870 +0.31(+0.81%)
Feb 19, 2016 38.79 39.03 38.04 38.95 163,336 +0.12(+0.31%)
Feb 18, 2016 39.79 39.79 38.74 38.83 80,129 -0.92(-2.30%)
Feb 17, 2016 38.63 39.84 38.63 39.74 264,109 +1.48(+3.87%)
Feb 16, 2016 37.77 38.26 37.61 38.26 189,731 +1.03(+2.76%)
Feb 12, 2016 36.99 37.24 37.24 37.24 221,003 +0.60(+1.64%)
Feb 11, 2016 36.48 36.89 35.89 36.63 153,538 -0.75(-2.00%)
Feb 10, 2016 37.78 38.47 37.24 37.38 91,129 -0.13(-0.35%)
Feb 09, 2016 36.89 38.08 36.53 37.51 260,273 +0.17(+0.45%)
Feb 08, 2016 38.17 38.19 36.75 37.35 183,403 -1.44(-3.72%)
Feb 05, 2016 39.28 39.28 38.52 38.79 255,585 -0.64(-1.62%)
Feb 04, 2016 39.17 40.23 38.99 39.43 184,809 +0.08(+0.21%)
Feb 03, 2016 39.27 39.39 37.91 39.34 135,120 +0.23(+0.59%)
Feb 02, 2016 39.59 39.78 38.77 39.11 277,298 -0.88(-2.20%)
Feb 01, 2016 39.61 40.24 39.10 39.99 74,276 +0.23(+0.58%)
Jan 29, 2016 39.14 39.81 38.75 39.76 112,133 +0.80(+2.04%)
Jan 28, 2016 40.64 40.64 38.67 38.96 98,069 -1.36(-3.37%)
Jan 27, 2016 42.01 42.01 40.06 40.32 124,606 -1.71(-4.07%)
Jan 26, 2016 41.80 42.31 41.06 42.04 257,057 +0.40(+0.96%)
Jan 25, 2016 42.01 42.34 41.54 41.64 52,869 -0.57(-1.36%)
Jan 22, 2016 41.97 42.45 41.71 42.21 66,160 +1.05(+2.54%)
Jan 21, 2016 41.64 42.17 40.81 41.17 160,579 -0.38(-0.91%)
Jan 20, 2016 39.65 42.20 39.35 41.55 237,858 +1.12(+2.77%)
Jan 19, 2016 41.59 41.85 39.73 40.43 301,279 -0.62(-1.51%)
Jan 15, 2016 40.22 41.05 41.05 41.05 209,974 -0.53(-1.27%)
Jan 14, 2016 40.08 41.89 39.01 41.57 175,802 +1.66(+4.17%)
Jan 13, 2016 41.86 42.35 39.82 39.91 532,365 -1.87(-4.47%)
Jan 12, 2016 41.70 42.55 40.80 41.78 369,013 +0.43(+1.03%)
Jan 11, 2016 42.75 43.18 40.59 41.35 495,729 -1.19(-2.80%)
Jan 08, 2016 43.85 44.13 42.46 42.54 208,030 -0.96(-2.21%)
Jan 07, 2016 44.11 44.50 43.40 43.51 214,444 -1.75(-3.86%)
Jan 06, 2016 45.67 46.00 44.78 45.25 170,677 -1.17(-2.53%)
Jan 05, 2016 46.45 46.90 46.12 46.43 144,013 +0.10(+0.22%)
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.