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 (%)
May 28, 2021 48.39 48.83 48.27 48.29 62,322 -0.07(-0.14%)
May 27, 2021 48.27 48.37 47.99 48.36 139,776 +0.34(+0.72%)
May 26, 2021 47.86 48.03 47.67 48.01 24,608 +0.26(+0.54%)
May 25, 2021 48.09 48.09 47.73 47.75 38,635 -0.14(-0.30%)
May 24, 2021 48.31 48.36 47.90 47.90 74,713 -0.25(-0.52%)
May 21, 2021 48.49 48.60 48.09 48.14 85,921 +0.00(+0.00%)
May 20, 2021 47.38 48.18 47.38 48.14 174,278 +0.81(+1.72%)
May 19, 2021 46.93 47.37 46.70 47.33 28,507 -0.09(-0.18%)
May 18, 2021 47.37 47.83 47.20 47.42 284,406 +0.05(+0.10%)
May 17, 2021 47.16 47.61 47.16 47.37 154,423 +0.17(+0.36%)
May 14, 2021 46.86 47.29 46.72 47.20 58,703 +0.60(+1.29%)
May 13, 2021 46.09 46.71 46.09 46.60 44,269 +0.41(+0.89%)
May 12, 2021 46.01 46.71 46.01 46.18 110,760 -0.05(-0.10%)
May 11, 2021 45.35 46.38 45.35 46.23 264,623 +0.11(+0.23%)
May 10, 2021 46.84 46.84 46.10 46.13 255,558 -0.42(-0.90%)
May 07, 2021 46.29 47.10 46.29 46.55 35,679 +0.50(+1.08%)
May 06, 2021 46.08 46.08 45.30 46.05 39,165 -0.30(-0.64%)
May 05, 2021 46.34 46.53 46.04 46.35 55,218 +0.13(+0.29%)
May 04, 2021 46.96 46.97 45.78 46.21 64,703 -0.94(-1.99%)
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.