Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

43.13 +0.15 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.24 39.49 39.13 39.40 37,991 +0.29(+0.75%)
Mar 28, 2019 38.84 39.16 38.84 39.11 43,769 +0.35(+0.90%)
Mar 27, 2019 39.07 39.13 38.43 38.76 41,587 -0.27(-0.70%)
Mar 26, 2019 38.95 39.34 38.86 39.03 64,663 +0.27(+0.71%)
Mar 25, 2019 39.04 39.07 38.52 38.76 71,434 -0.28(-0.73%)
Mar 22, 2019 40.07 40.07 39.00 39.04 87,170 -1.13(-2.81%)
Mar 21, 2019 39.68 40.36 39.68 40.17 59,257 +0.33(+0.83%)
Mar 20, 2019 39.98 40.16 39.57 39.84 105,796 -0.25(-0.61%)
Mar 19, 2019 39.86 40.18 39.86 40.08 65,868 +0.29(+0.74%)
Mar 18, 2019 39.62 39.85 39.52 39.79 35,939 +0.29(+0.74%)
Mar 15, 2019 39.53 39.64 39.37 39.50 62,048 +0.02(+0.05%)
Mar 14, 2019 39.63 39.85 39.43 39.48 198,551 -0.22(-0.55%)
Mar 13, 2019 39.45 39.76 39.40 39.70 85,952 +0.43(+1.08%)
Mar 12, 2019 39.13 39.55 38.98 39.27 47,653 +0.29(+0.75%)
Mar 11, 2019 38.83 39.08 38.54 38.98 26,093 +0.23(+0.59%)
Mar 08, 2019 38.45 38.76 38.31 38.75 50,738 -0.02(-0.05%)
Mar 07, 2019 38.84 39.05 38.55 38.77 120,246 -0.08(-0.19%)
Mar 06, 2019 40.12 40.16 38.79 38.84 90,235 -1.33(-3.32%)
Mar 05, 2019 40.44 40.53 39.91 40.18 92,540 -0.30(-0.75%)
Mar 04, 2019 41.24 41.46 40.12 40.48 51,442 -0.59(-1.43%)
Mar 01, 2019 40.90 41.17 40.63 41.07 29,597 +0.48(+1.19%)
Feb 28, 2019 40.08 40.79 40.08 40.58 23,469 +0.79(+2.00%)
Feb 27, 2019 39.45 40.10 39.44 39.79 58,907 +0.32(+0.81%)
Feb 26, 2019 39.23 40.00 39.23 39.47 47,242 +0.32(+0.82%)
Feb 25, 2019 39.52 39.52 39.15 39.15 30,210 -0.02(-0.05%)
Feb 22, 2019 38.63 39.24 38.63 39.17 39,427 +0.66(+1.72%)
Feb 21, 2019 39.01 39.01 38.37 38.50 23,497 -0.61(-1.55%)
Feb 20, 2019 39.53 39.60 38.98 39.11 24,653 -0.39(-0.98%)
Feb 19, 2019 39.35 39.64 39.32 39.50 25,688 +0.05(+0.12%)
Feb 15, 2019 39.23 39.50 39.23 39.45 20,083 +0.41(+1.04%)
Feb 14, 2019 38.63 39.19 38.60 39.04 108,902 +0.33(+0.86%)
Feb 13, 2019 38.76 39.01 38.66 38.71 27,327 -0.04(-0.10%)
Feb 12, 2019 38.44 38.79 38.31 38.75 145,156 +0.49(+1.29%)
Feb 11, 2019 38.20 38.26 37.90 38.26 39,916 +0.15(+0.40%)
Feb 08, 2019 37.77 38.19 37.75 38.11 46,615 +0.16(+0.42%)
Feb 07, 2019 38.37 38.49 37.76 37.95 63,428 -0.70(-1.81%)
Feb 06, 2019 38.62 38.83 38.35 38.65 65,567 -0.14(-0.37%)
Feb 05, 2019 38.55 39.20 38.55 38.79 92,331 +0.33(+0.86%)
Feb 04, 2019 38.12 38.46 38.03 38.46 59,168 +0.26(+0.67%)
Feb 01, 2019 37.98 38.22 37.76 38.20 71,350 +0.24(+0.62%)
Jan 31, 2019 37.61 38.22 37.57 37.96 45,212 +0.29(+0.78%)
Jan 30, 2019 37.20 37.81 37.08 37.67 81,040 +0.56(+1.50%)
Jan 29, 2019 37.17 37.23 36.87 37.11 34,769 -0.09(-0.23%)
Jan 28, 2019 37.42 37.42 37.06 37.20 21,990 -0.46(-1.23%)
Jan 25, 2019 37.60 37.71 37.41 37.66 42,915 +0.47(+1.27%)
Jan 24, 2019 37.38 37.40 37.07 37.19 30,301 -0.31(-0.83%)
Jan 23, 2019 37.73 37.94 37.08 37.50 44,409 -0.01(-0.03%)
Jan 22, 2019 37.88 37.88 37.35 37.51 51,243 -0.56(-1.47%)
Jan 18, 2019 37.83 38.07 37.52 38.07 63,316 +0.36(+0.95%)
Jan 17, 2019 37.33 37.85 37.33 37.71 27,751 +0.28(+0.76%)
Jan 16, 2019 37.71 37.99 37.43 37.43 23,372 -0.27(-0.73%)
Jan 15, 2019 37.12 37.72 37.08 37.70 50,401 +0.63(+1.71%)
Jan 14, 2019 37.24 37.29 37.07 37.07 95,344 -0.41(-1.09%)
Jan 11, 2019 37.14 37.49 37.07 37.47 143,018 +0.19(+0.51%)
Jan 10, 2019 36.79 37.29 36.59 37.28 234,490 +0.35(+0.95%)
Jan 09, 2019 37.15 37.21 36.81 36.93 63,760 -0.21(-0.56%)
Jan 08, 2019 37.02 37.24 36.46 37.14 105,597 +0.52(+1.42%)
Jan 07, 2019 35.71 36.82 35.68 36.62 60,352 +1.09(+3.06%)
Jan 04, 2019 34.59 35.57 34.58 35.53 94,499 +1.55(+4.57%)
Jan 03, 2019 34.97 34.97 33.98 33.98 149,834 -0.94(-2.68%)
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.