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 31, 2015 54.32 54.32 53.56 53.59 164,146 -0.64(-1.18%)
Mar 30, 2015 53.97 54.23 53.49 54.23 173,373 +0.69(+1.28%)
Mar 27, 2015 52.96 53.62 52.96 53.54 111,493 +0.63(+1.20%)
Mar 26, 2015 52.26 53.58 52.05 52.91 365,298 -0.10(-0.20%)
Mar 25, 2015 55.21 55.51 52.93 53.01 377,885 -2.20(-3.98%)
Mar 24, 2015 55.72 56.05 55.14 55.21 153,733 -0.46(-0.82%)
Mar 23, 2015 56.33 56.33 55.63 55.66 198,703 -0.74(-1.31%)
Mar 20, 2015 57.51 57.51 56.22 56.40 593,172 -0.51(-0.90%)
Mar 19, 2015 56.35 56.91 55.92 56.91 486,603 +0.60(+1.06%)
Mar 18, 2015 55.58 56.50 55.42 56.32 265,472 +0.67(+1.21%)
Mar 17, 2015 55.15 55.65 54.93 55.65 186,700 +0.36(+0.65%)
Mar 16, 2015 55.01 55.33 54.99 55.29 178,927 +0.73(+1.33%)
Mar 13, 2015 54.65 55.01 54.15 54.56 442,422 -0.12(-0.22%)
Mar 12, 2015 54.45 54.71 54.02 54.68 200,801 +0.68(+1.25%)
Mar 11, 2015 53.45 54.07 53.24 54.00 134,779 +0.76(+1.43%)
Mar 10, 2015 53.43 53.65 52.85 53.24 251,005 -0.70(-1.29%)
Mar 09, 2015 53.67 53.97 53.24 53.94 224,420 +0.28(+0.52%)
Mar 06, 2015 54.27 54.27 53.49 53.66 211,503 -0.64(-1.17%)
Mar 05, 2015 54.53 54.84 54.19 54.29 269,037 +0.12(+0.22%)
Mar 04, 2015 53.56 54.19 53.20 54.18 196,181 +0.42(+0.78%)
Mar 03, 2015 54.09 54.09 53.25 53.76 1,020,681 -0.39(-0.71%)
Mar 02, 2015 53.56 54.15 53.33 54.14 300,701 +0.57(+1.06%)
Feb 27, 2015 54.12 54.35 53.55 53.58 234,002 -0.45(-0.84%)
Feb 26, 2015 53.41 54.03 53.24 54.03 97,020 +0.67(+1.26%)
Feb 25, 2015 53.36 53.58 53.02 53.36 316,348 -0.01(-0.02%)
Feb 24, 2015 53.54 53.77 53.03 53.37 331,023 -0.03(-0.05%)
Feb 23, 2015 53.25 53.65 53.14 53.39 274,102 +0.10(+0.19%)
Feb 20, 2015 52.58 53.30 52.34 53.29 174,080 +0.91(+1.74%)
Feb 19, 2015 52.06 52.43 52.06 52.38 94,324 +0.32(+0.61%)
Feb 18, 2015 51.86 52.06 51.45 52.06 473,936 +0.08(+0.16%)
Feb 17, 2015 51.45 51.98 51.42 51.98 159,150 +0.62(+1.20%)
Feb 13, 2015 50.79 51.37 51.37 51.37 312,576 +0.42(+0.83%)
Feb 12, 2015 50.68 50.95 50.39 50.94 121,237 +0.54(+1.07%)
Feb 11, 2015 50.23 50.64 49.93 50.40 187,365 +0.23(+0.45%)
Feb 10, 2015 49.56 50.23 49.47 50.18 105,899 +0.92(+1.87%)
Feb 09, 2015 49.20 49.70 49.19 49.26 136,418 -0.15(-0.30%)
Feb 06, 2015 49.72 49.96 49.28 49.40 1,015,314 -0.36(-0.73%)
Feb 05, 2015 48.93 49.86 48.92 49.77 1,000,553 +1.77(+3.68%)
Feb 04, 2015 47.97 48.21 47.52 48.00 1,050,516 -0.45(-0.93%)
Feb 03, 2015 48.24 48.49 47.30 48.45 557,895 +0.26(+0.55%)
Feb 02, 2015 48.14 48.44 47.44 48.19 265,135 -0.06(-0.13%)
Jan 30, 2015 49.49 49.49 48.17 48.25 275,154 -1.20(-2.42%)
Jan 29, 2015 48.82 49.44 48.34 49.44 204,213 +0.79(+1.63%)
Jan 28, 2015 49.69 49.86 48.47 48.65 180,629 -0.76(-1.54%)
Jan 27, 2015 48.96 49.86 48.95 49.41 203,114 -0.04(-0.09%)
Jan 26, 2015 49.04 49.46 48.59 49.46 163,042 +0.71(+1.46%)
Jan 23, 2015 48.59 49.00 48.54 48.75 135,612 +0.14(+0.29%)
Jan 22, 2015 48.34 48.60 47.41 48.60 156,973 +0.39(+0.82%)
Jan 21, 2015 48.51 48.73 48.13 48.21 178,452 -0.29(-0.60%)
Jan 20, 2015 48.78 48.91 48.00 48.50 183,263 -0.11(-0.22%)
Jan 16, 2015 47.04 48.65 47.03 48.61 290,363 +1.60(+3.41%)
Jan 15, 2015 48.36 48.36 46.95 47.00 252,722 -1.12(-2.32%)
Jan 14, 2015 47.54 48.33 47.41 48.12 250,684 +0.02(+0.04%)
Jan 13, 2015 48.44 48.86 47.40 48.10 180,153 +0.04(+0.09%)
Jan 12, 2015 48.51 48.61 47.89 48.06 127,500 -0.13(-0.27%)
Jan 09, 2015 48.21 48.40 47.75 48.19 140,809 +0.02(+0.04%)
Jan 08, 2015 47.72 48.21 47.72 48.17 143,840 +1.04(+2.21%)
Jan 07, 2015 46.15 47.13 46.15 47.13 130,196 +1.16(+2.53%)
Jan 06, 2015 46.62 46.78 45.39 45.97 154,849 -0.42(-0.91%)
Jan 05, 2015 46.71 46.96 46.23 46.39 132,524 -0.34(-0.73%)
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.