Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

42.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.37 44.67 43.59 44.11 53,591 -0.50(-1.12%)
Nov 29, 2021 45.88 45.88 44.61 44.61 43,865 -0.75(-1.66%)
Nov 26, 2021 45.62 46.14 45.23 45.36 18,263 -0.90(-1.94%)
Nov 24, 2021 45.95 46.32 45.76 46.26 25,140 +0.13(+0.29%)
Nov 23, 2021 46.28 46.41 45.76 46.12 26,704 -0.22(-0.48%)
Nov 22, 2021 46.60 46.77 46.12 46.34 28,189 -0.02(-0.04%)
Nov 19, 2021 46.47 46.89 46.34 46.36 31,102 -0.04(-0.08%)
Nov 18, 2021 47.14 46.43 46.22 46.40 49,663 -0.60(-1.27%)
Nov 17, 2021 47.30 47.52 46.97 47.00 52,896 -0.91(-1.89%)
Nov 16, 2021 47.79 48.09 47.49 47.90 30,936 -0.02(-0.04%)
Nov 15, 2021 48.81 48.81 47.83 47.92 28,054 -0.93(-1.91%)
Nov 12, 2021 49.21 49.21 48.69 48.86 17,858 -0.17(-0.35%)
Nov 11, 2021 48.93 49.42 48.88 49.03 29,968 +0.02(+0.04%)
Nov 10, 2021 49.48 49.01 57,978 -0.91(-1.81%)
Nov 09, 2021 50.36 50.41 49.72 49.92 55,314 -0.61(-1.20%)
Nov 08, 2021 50.13 50.66 50.12 50.52 52,459 +0.64(+1.27%)
Nov 05, 2021 49.30 50.16 49.13 49.89 83,030 +0.63(+1.27%)
Nov 04, 2021 48.34 49.97 48.19 49.26 392,874 +1.13(+2.34%)
Nov 03, 2021 47.35 48.29 47.27 48.14 48,490 +0.46(+0.97%)
Nov 02, 2021 47.23 48.34 46.78 47.67 102,072 +0.59(+1.25%)
Nov 01, 2021 46.30 47.15 46.20 47.09 68,422 +0.89(+1.92%)
Oct 29, 2021 46.01 46.30 45.95 46.20 34,037 +0.17(+0.38%)
Oct 28, 2021 45.47 46.18 45.42 46.03 20,083 +0.65(+1.42%)
Oct 27, 2021 46.13 46.13 45.38 45.38 10,641 -0.73(-1.59%)
Oct 26, 2021 46.53 46.11 40,280 -0.20(-0.44%)
Oct 25, 2021 46.04 46.52 46.04 46.31 51,519 +0.10(+0.21%)
Oct 22, 2021 46.38 46.38 45.87 46.22 69,812 -0.25(-0.54%)
Oct 21, 2021 46.44 46.61 46.19 46.47 10,989 +0.08(+0.17%)
Oct 20, 2021 46.11 46.61 46.11 46.39 11,491 +0.35(+0.75%)
Oct 19, 2021 45.83 46.16 45.72 46.05 27,597 +0.46(+1.01%)
Oct 18, 2021 45.83 45.89 45.38 45.58 31,008 -0.57(-1.23%)
Oct 15, 2021 46.44 46.67 46.13 46.15 17,723 -0.07(-0.15%)
Oct 14, 2021 46.11 46.64 46.09 46.22 18,959 +0.31(+0.67%)
Oct 13, 2021 45.67 46.07 45.45 45.91 22,506 +0.26(+0.57%)
Oct 12, 2021 45.63 45.80 45.41 45.65 63,142 +0.07(+0.15%)
Oct 11, 2021 45.45 45.77 45.14 45.58 9,379 +0.27(+0.60%)
Oct 08, 2021 45.51 45.52 45.29 45.31 8,172 -0.21(-0.47%)
Oct 07, 2021 45.23 45.91 45.15 45.52 23,176 +0.61(+1.35%)
Oct 06, 2021 44.86 45.03 44.54 44.92 55,998 -0.21(-0.47%)
Oct 05, 2021 45.33 45.76 44.96 45.13 14,606 -0.10(-0.21%)
Oct 04, 2021 45.97 46.15 45.23 45.23 53,307 -0.95(-2.06%)
Oct 01, 2021 45.78 46.31 45.18 46.18 47,496 +0.48(+1.05%)
Sep 30, 2021 46.46 46.55 45.67 45.70 52,030 -0.26(-0.57%)
Sep 29, 2021 46.30 46.30 45.80 45.96 43,694 +0.01(+0.02%)
Sep 28, 2021 46.71 46.71 45.82 45.95 71,671 -0.91(-1.93%)
Sep 27, 2021 46.44 47.18 46.44 46.85 52,679 +0.33(+0.70%)
Sep 24, 2021 46.39 46.88 46.39 46.53 19,662 -0.06(-0.12%)
Sep 23, 2021 45.52 46.78 45.52 46.58 316,981 +1.17(+2.57%)
Sep 22, 2021 45.79 45.86 45.17 45.42 20,062 -0.01(-0.02%)
Sep 21, 2021 45.30 45.53 45.10 45.43 13,037 +0.63(+1.40%)
Sep 20, 2021 44.88 45.07 44.43 44.80 30,996 -0.68(-1.51%)
Sep 17, 2021 45.27 45.52 45.01 45.49 20,768 +0.27(+0.60%)
Sep 16, 2021 45.33 45.41 44.72 45.22 23,249 -0.26(-0.57%)
Sep 15, 2021 45.54 45.75 45.32 45.48 59,282 -0.02(-0.04%)
Sep 14, 2021 46.17 46.20 45.45 45.50 35,721 -0.55(-1.19%)
Sep 13, 2021 46.17 46.39 45.87 46.04 97,311 -0.19(-0.42%)
Sep 10, 2021 46.61 46.61 46.24 46.24 176,199 -0.20(-0.43%)
Sep 09, 2021 46.55 46.83 46.29 46.44 131,627 -0.19(-0.41%)
Sep 08, 2021 46.56 46.75 46.21 46.63 34,947 +0.05(+0.10%)
Sep 07, 2021 46.86 46.97 46.48 46.58 28,180 -0.38(-0.82%)
Sep 03, 2021 47.44 47.44 46.81 46.97 28,256 -0.45(-0.95%)
Sep 02, 2021 46.77 47.45 46.77 47.42 36,866 +0.75(+1.61%)
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.