S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.01	40.01	39.60	39.61	41,882	-0.49(-1.22%)
May 30, 2018	39.53	40.20	39.53	40.10	164,584	+0.73(+1.86%)
May 29, 2018	39.33	39.52	39.01	39.37	23,912	-0.20(-0.50%)
May 25, 2018		39.56	39.56	39.56	0	+0.17(+0.43%)
May 24, 2018	39.47	39.73	39.26	39.39	32,167	-0.13(-0.33%)
May 23, 2018	39.14	39.84	39.10	39.53	197,113	+0.21(+0.53%)
May 22, 2018	39.48	39.67	39.24	39.32	45,274	-0.19(-0.48%)
May 21, 2018	39.87	39.92	39.39	39.51	47,595	-0.31(-0.78%)
May 18, 2018	39.65	39.88	39.55	39.82	107,401	+0.17(+0.43%)
May 17, 2018	39.28	39.71	39.14	39.65	36,581	+0.27(+0.69%)
May 16, 2018	39.46	39.52	39.14	39.38	32,090	+0.02(+0.05%)
May 15, 2018	39.23	39.56	39.23	39.36	64,100	-0.05(-0.12%)
May 14, 2018	38.95	39.73	38.95	39.40	81,563	+0.56(+1.43%)
May 11, 2018	37.96	38.90	37.89	38.85	48,092	+1.01(+2.66%)
May 10, 2018	37.49	38.31	37.49	37.84	80,039	+0.56(+1.51%)
May 09, 2018	36.85	37.46	36.54	37.28	156,180	+0.44(+1.20%)
May 08, 2018	37.27	37.33	36.63	36.84	561,777	-0.36(-0.96%)
May 07, 2018	37.05	37.36	37.05	37.19	79,357	+0.20(+0.53%)
May 04, 2018	36.62	37.13	36.49	37.00	144,098	+0.26(+0.72%)
May 03, 2018	37.45	37.45	36.42	36.73	69,584	-0.81(-2.16%)
May 02, 2018	37.73	37.97	37.53	37.54	49,278	-0.54(-1.41%)
May 01, 2018	37.70	38.09	37.44	38.08	77,740	+0.19(+0.50%)
Apr 30, 2018	38.70	38.72	37.86	37.89	118,869	-0.65(-1.68%)
Apr 27, 2018	38.36	38.71	38.36	38.54	39,649	+0.19(+0.49%)
Apr 26, 2018	38.25	38.56	38.09	38.35	41,215	+0.28(+0.74%)
Apr 25, 2018	38.31	38.43	37.65	38.07	44,954	-0.28(-0.74%)
Apr 24, 2018	38.65	38.89	38.08	38.35	51,469	-0.17(-0.44%)
Apr 23, 2018	38.76	38.90	38.37	38.52	72,815	-0.70(-1.78%)
Apr 20, 2018	39.49	39.53	39.20	39.22	29,471	-0.31(-0.79%)
Apr 19, 2018	39.78	39.86	39.26	39.53	27,689	-0.33(-0.83%)
Apr 18, 2018	39.73	40.02	39.62	39.86	78,538	+0.12(+0.31%)
Apr 17, 2018	39.52	39.80	39.38	39.73	26,505	+0.45(+1.15%)
Apr 16, 2018	39.45	39.45	38.94	39.28	27,291	+0.08(+0.22%)
Apr 13, 2018	39.59	39.73	38.98	39.20	72,264	-0.25(-0.64%)
Apr 12, 2018	39.59	39.69	39.39	39.45	29,058	+0.03(+0.07%)
Apr 11, 2018	39.28	39.72	39.28	39.42	68,208	-0.11(-0.29%)
Apr 10, 2018	39.13	39.71	38.91	39.54	30,416	+0.89(+2.31%)
Apr 09, 2018	38.31	39.07	38.31	38.64	51,811	+0.42(+1.11%)
Apr 06, 2018	38.69	38.88	37.81	38.22	122,888	-0.86(-2.19%)
Apr 05, 2018	39.38	39.39	39.02	39.07	92,702	-0.12(-0.31%)
Apr 04, 2018	38.15	39.33	38.05	39.20	89,743	+0.55(+1.41%)
Apr 03, 2018	38.14	38.72	37.85	38.65	135,954	+0.73(+1.94%)
Apr 02, 2018	39.28	39.30	37.80	37.92	89,796	-1.48(-3.75%)
Mar 29, 2018		39.39	39.39	39.39	0	+0.38(+0.96%)
Mar 28, 2018	38.82	39.42	38.81	39.02	92,418	+0.29(+0.75%)
Mar 27, 2018	39.33	39.57	38.58	38.73	61,544	-0.54(-1.37%)
Mar 26, 2018	39.13	39.28	38.46	39.26	60,495	+0.55(+1.41%)
Mar 23, 2018	39.55	39.63	38.72	38.72	38,925	-0.87(-2.19%)
Mar 22, 2018	40.07	40.35	39.57	39.58	24,735	-0.55(-1.36%)
Mar 21, 2018	39.71	40.41	39.66	40.13	21,879	+0.33(+0.83%)
Mar 20, 2018	40.37	40.37	39.64	39.80	61,846	-0.48(-1.19%)
Mar 19, 2018	40.66	40.83	39.87	40.28	31,548	-0.61(-1.50%)
Mar 16, 2018	40.52	41.04	40.52	40.89	157,125	+0.29(+0.72%)
Mar 15, 2018	41.12	41.12	40.47	40.60	30,222	-0.45(-1.10%)
Mar 14, 2018	41.15	41.40	40.84	41.05	24,772	-0.06(-0.14%)
Mar 13, 2018	41.36	41.50	40.99	41.11	110,761	-0.11(-0.27%)
Mar 12, 2018	41.22	41.41	41.10	41.22	38,970	+0.08(+0.18%)
Mar 09, 2018	40.93	41.21	40.61	41.15	53,677	+0.55(+1.34%)
Mar 08, 2018	40.24	40.63	40.22	40.60	21,653	+0.45(+1.12%)
Mar 07, 2018		40.17		40.15	22,965	+0.17(+0.42%)
Mar 06, 2018	40.19	40.19	39.61	39.98	40,366	-0.12(-0.30%)
Mar 05, 2018	39.62	40.27	39.57	40.10	56,745	+0.10(+0.26%)
Mar 02, 2018	38.63	40.09	38.62	40.00	52,471	+1.18(+3.05%)